Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 24.25 | 24.50 | 23.75 | 24.50 | 6,440 | +0.00(+0.00%) |
Apr 29, 2002 | 24.50 | 24.75 | 24.00 | 24.50 | 5,844 | +0.25(+1.03%) |
Apr 26, 2002 | 24.75 | 24.75 | 24.00 | 24.25 | 5,100 | -0.50(-2.02%) |
Apr 25, 2002 | 25.00 | 25.00 | 24.25 | 24.75 | 3,192 | +0.00(+0.00%) |
Apr 24, 2002 | 24.50 | 25.00 | 24.25 | 24.75 | 4,436 | +0.25(+1.02%) |
Apr 23, 2002 | 24.50 | 24.50 | 24.00 | 24.50 | 6,596 | +0.25(+1.03%) |
Apr 22, 2002 | 24.25 | 25.00 | 24.25 | 24.25 | 4,140 | -0.25(-1.02%) |
Apr 19, 2002 | 24.25 | 24.75 | 24.00 | 24.50 | 5,036 | +0.00(+0.00%) |
Apr 18, 2002 | 24.25 | 24.50 | 23.75 | 24.50 | 7,936 | -0.25(-1.01%) |
Apr 17, 2002 | 25.00 | 25.25 | 23.75 | 24.75 | 12,732 | -0.25(-1.00%) |
Apr 16, 2002 | 25.00 | 25.50 | 24.75 | 25.00 | 6,180 | -0.25(-0.99%) |
Apr 15, 2002 | 25.50 | 25.50 | 24.75 | 25.25 | 3,016 | +0.25(+1.00%) |
Apr 12, 2002 | 25.75 | 26.00 | 24.50 | 25.00 | 5,368 | -1.00(-3.85%) |
Apr 11, 2002 | 27.25 | 27.25 | 25.50 | 26.00 | 5,356 | -0.50(-1.89%) |
Apr 10, 2002 | 24.75 | 26.75 | 24.00 | 26.50 | 7,944 | +2.00(+8.16%) |
Apr 09, 2002 | 24.75 | 25.50 | 24.25 | 24.50 | 6,856 | -0.25(-1.01%) |
Apr 08, 2002 | 25.00 | 25.00 | 24.25 | 24.75 | 6,056 | -0.25(-1.00%) |
Apr 05, 2002 | 25.25 | 25.25 | 24.50 | 25.00 | 8,340 | -0.25(-0.99%) |
Apr 04, 2002 | 25.25 | 25.50 | 24.75 | 25.25 | 7,404 | +0.25(+1.00%) |
Apr 03, 2002 | 25.50 | 25.50 | 25.00 | 25.00 | 8,708 | -0.50(-1.96%) |
Apr 02, 2002 | 25.50 | 26.00 | 25.25 | 25.50 | 5,080 | +0.25(+0.99%) |
Apr 01, 2002 | 25.25 | 25.75 | 25.25 | 25.25 | 7,324 | -0.25(-0.98%) |
Mar 29, 2002 | 25.25 | 25.75 | 25.25 | 25.50 | 3,264 | +0.00(+0.00%) |
Mar 28, 2002 | 25.25 | 25.75 | 25.25 | 25.50 | 3,264 | +0.00(+0.00%) |
Mar 27, 2002 | 25.75 | 25.75 | 25.25 | 25.50 | 3,328 | +0.00(+0.00%) |
Mar 26, 2002 | 25.50 | 26.00 | 25.25 | 25.50 | 5,248 | +0.00(+0.00%) |
Mar 25, 2002 | 25.50 | 26.25 | 25.25 | 25.50 | 5,408 | +0.25(+0.99%) |
Mar 22, 2002 | 25.75 | 26.00 | 25.25 | 25.25 | 5,456 | -0.75(-2.88%) |
Mar 21, 2002 | 26.25 | 26.25 | 25.50 | 26.00 | 6,548 | -0.25(-0.95%) |
Mar 20, 2002 | 26.25 | 26.50 | 26.00 | 26.25 | 6,256 | +0.25(+0.96%) |
Mar 19, 2002 | 26.50 | 26.50 | 25.75 | 26.00 | 2,556 | -0.25(-0.95%) |
Mar 18, 2002 | 26.50 | 27.25 | 25.75 | 26.25 | 5,972 | -0.50(-1.87%) |
Mar 15, 2002 | 25.75 | 27.00 | 25.50 | 26.75 | 7,636 | +0.75(+2.88%) |
Mar 14, 2002 | 26.25 | 26.25 | 25.25 | 26.00 | 8,340 | +1.00(+4.00%) |
Mar 13, 2002 | 26.25 | 26.25 | 25.00 | 25.00 | 5,340 | -1.25(-4.76%) |
Mar 12, 2002 | 25.50 | 26.25 | 25.00 | 26.25 | 6,116 | +0.50(+1.94%) |
Mar 11, 2002 | 26.25 | 26.50 | 25.25 | 25.75 | 10,176 | +0.00(+0.00%) |
Mar 08, 2002 | 26.25 | 26.75 | 25.50 | 25.75 | 6,604 | -0.50(-1.90%) |
Mar 07, 2002 | 27.00 | 27.00 | 25.00 | 26.25 | 21,844 | -0.75(-2.78%) |
Mar 06, 2002 | 27.75 | 27.75 | 26.50 | 27.00 | 4,412 | -0.25(-0.92%) |
Mar 05, 2002 | 28.50 | 28.75 | 27.25 | 27.25 | 6,708 | -1.25(-4.39%) |
Mar 04, 2002 | 27.75 | 28.50 | 27.50 | 28.50 | 3,804 | +1.00(+3.64%) |
Mar 01, 2002 | 28.00 | 28.25 | 27.25 | 27.50 | 4,216 | -0.75(-2.65%) |
Feb 28, 2002 | 28.50 | 28.50 | 27.75 | 28.25 | 1,868 | +1.00(+3.67%) |
Feb 27, 2002 | 28.50 | 28.50 | 27.00 | 27.25 | 2,052 | -0.75(-2.68%) |
Feb 26, 2002 | 28.50 | 28.75 | 28.00 | 28.00 | 2,320 | -0.75(-2.61%) |
Feb 25, 2002 | 28.50 | 28.75 | 27.75 | 28.75 | 8,328 | +0.25(+0.88%) |
Feb 22, 2002 | 26.00 | 28.50 | 25.75 | 28.50 | 11,536 | +3.00(+11.76%) |
Feb 21, 2002 | 26.00 | 26.00 | 25.00 | 25.50 | 6,192 | +0.00(+0.00%) |
Feb 20, 2002 | 25.73 | 26.25 | 25.25 | 25.50 | 7,472 | -1.00(-3.77%) |
Feb 19, 2002 | 27.75 | 28.50 | 26.25 | 26.50 | 9,984 | -1.75(-6.19%) |
Feb 18, 2002 | 28.50 | 28.50 | 27.75 | 28.25 | 4,988 | +0.00(+0.00%) |
Feb 15, 2002 | 28.50 | 28.50 | 27.75 | 28.25 | 4,948 | +0.25(+0.89%) |
Feb 14, 2002 | 26.75 | 28.75 | 26.73 | 28.00 | 11,296 | +0.50(+1.82%) |
Feb 13, 2002 | 28.00 | 28.50 | 27.00 | 27.50 | 7,084 | -0.50(-1.79%) |
Feb 12, 2002 | 28.25 | 28.50 | 28.00 | 28.00 | 4,988 | -1.00(-3.45%) |
Feb 11, 2002 | 29.25 | 29.50 | 28.25 | 29.00 | 6,572 | +0.00(+0.00%) |
Feb 08, 2002 | 28.75 | 29.50 | 27.50 | 29.00 | 7,288 | +0.25(+0.87%) |
Feb 07, 2002 | 28.00 | 29.50 | 27.75 | 28.75 | 2,956 | +0.75(+2.68%) |
Feb 06, 2002 | 28.98 | 29.00 | 28.00 | 28.00 | 3,356 | -0.50(-1.75%) |
Feb 05, 2002 | 28.75 | 29.25 | 28.00 | 28.50 | 4,664 | -0.25(-0.87%) |
Feb 04, 2002 | 29.00 | 29.50 | 28.00 | 28.75 | 4,776 | -0.25(-0.86%) |