Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 26.25 | 26.60 | 26.25 | 26.60 | 58,400 | +0.41(+1.57%) |
Apr 29, 2002 | 26.13 | 26.20 | 26.00 | 26.19 | 57,000 | +0.06(+0.23%) |
Apr 26, 2002 | 26.38 | 26.40 | 26.10 | 26.13 | 104,300 | -0.50(-1.88%) |
Apr 25, 2002 | 26.62 | 26.85 | 26.50 | 26.63 | 124,200 | +0.02(+0.08%) |
Apr 24, 2002 | 26.35 | 26.75 | 26.35 | 26.61 | 33,300 | +0.36(+1.37%) |
Apr 23, 2002 | 26.00 | 26.78 | 25.90 | 26.25 | 162,500 | +0.15(+0.57%) |
Apr 22, 2002 | 26.20 | 26.24 | 25.85 | 26.10 | 45,400 | -0.33(-1.25%) |
Apr 19, 2002 | 26.60 | 26.62 | 26.40 | 26.43 | 66,200 | -0.22(-0.83%) |
Apr 18, 2002 | 26.95 | 27.00 | 26.60 | 26.65 | 155,100 | -0.30(-1.11%) |
Apr 17, 2002 | 27.07 | 27.07 | 26.92 | 26.95 | 67,700 | -0.12(-0.44%) |
Apr 16, 2002 | 27.55 | 27.55 | 26.96 | 27.07 | 214,300 | -0.26(-0.95%) |
Apr 15, 2002 | 27.50 | 27.63 | 27.21 | 27.33 | 32,200 | -0.13(-0.47%) |
Apr 12, 2002 | 26.67 | 27.59 | 26.20 | 27.46 | 129,500 | +0.79(+2.96%) |
Apr 11, 2002 | 27.05 | 27.20 | 26.67 | 26.67 | 41,100 | -0.38(-1.40%) |
Apr 10, 2002 | 27.07 | 27.20 | 26.83 | 27.05 | 157,000 | -0.05(-0.18%) |
Apr 09, 2002 | 26.45 | 27.15 | 26.45 | 27.10 | 650,000 | +0.74(+2.81%) |
Apr 08, 2002 | 26.34 | 26.51 | 26.08 | 26.36 | 102,100 | +0.02(+0.08%) |
Apr 05, 2002 | 26.13 | 26.51 | 26.00 | 26.34 | 105,300 | +0.27(+1.04%) |
Apr 04, 2002 | 25.80 | 26.15 | 25.80 | 26.07 | 109,100 | +0.12(+0.46%) |
Apr 03, 2002 | 25.95 | 26.10 | 25.88 | 25.95 | 61,800 | +0.10(+0.39%) |
Apr 02, 2002 | 26.08 | 26.20 | 25.85 | 25.85 | 17,900 | -0.15(-0.58%) |
Apr 01, 2002 | 26.25 | 26.35 | 25.69 | 26.00 | 75,600 | -0.20(-0.76%) |
Mar 29, 2002 | 26.55 | 26.90 | 26.20 | 26.20 | 86,800 | +0.00(+0.00%) |
Mar 28, 2002 | 26.55 | 26.90 | 26.20 | 26.20 | 86,800 | -0.30(-1.13%) |
Mar 27, 2002 | 26.00 | 26.50 | 26.00 | 26.50 | 57,300 | +0.20(+0.76%) |
Mar 26, 2002 | 26.05 | 26.30 | 25.85 | 26.30 | 50,500 | +0.36(+1.39%) |
Mar 25, 2002 | 26.40 | 26.40 | 25.93 | 25.94 | 36,400 | -0.46(-1.74%) |
Mar 22, 2002 | 26.40 | 26.60 | 26.30 | 26.40 | 87,500 | +0.10(+0.38%) |
Mar 21, 2002 | 26.10 | 26.55 | 26.02 | 26.30 | 7,460,000 | +0.18(+0.69%) |
Mar 20, 2002 | 25.99 | 26.50 | 25.90 | 26.12 | 34,100 | +0.13(+0.50%) |
Mar 19, 2002 | 25.54 | 26.00 | 25.54 | 25.99 | 50,700 | +0.40(+1.56%) |
Mar 18, 2002 | 25.52 | 25.75 | 25.49 | 25.59 | 61,800 | +0.08(+0.31%) |
Mar 15, 2002 | 25.45 | 25.74 | 25.45 | 25.51 | 120,200 | +0.02(+0.08%) |
Mar 14, 2002 | 24.95 | 25.55 | 24.95 | 25.49 | 96,000 | +0.53(+2.12%) |
Mar 13, 2002 | 25.43 | 25.43 | 24.88 | 24.96 | 2,070,000 | -0.44(-1.73%) |
Mar 12, 2002 | 25.55 | 25.55 | 24.92 | 25.40 | 146,600 | -0.14(-0.55%) |
Mar 11, 2002 | 25.71 | 25.71 | 25.36 | 25.54 | 15,700 | -0.07(-0.27%) |
Mar 08, 2002 | 25.55 | 25.68 | 25.40 | 25.61 | 32,600 | +0.05(+0.20%) |
Mar 07, 2002 | 26.21 | 26.21 | 25.40 | 25.56 | 41,600 | -0.53(-2.03%) |
Mar 06, 2002 | 25.90 | 26.11 | 25.75 | 26.09 | 41,900 | +0.19(+0.73%) |
Mar 05, 2002 | 26.10 | 26.10 | 25.82 | 25.90 | 2,580,000 | -0.20(-0.77%) |
Mar 04, 2002 | 25.80 | 26.20 | 25.65 | 26.10 | 54,000 | +0.40(+1.56%) |
Mar 01, 2002 | 25.50 | 25.70 | 25.10 | 25.70 | 72,000 | +0.25(+0.98%) |
Feb 28, 2002 | 26.05 | 26.12 | 25.39 | 25.45 | 61,100 | -0.70(-2.68%) |
Feb 27, 2002 | 26.02 | 26.30 | 26.01 | 26.15 | 62,200 | +0.36(+1.40%) |
Feb 26, 2002 | 24.95 | 25.82 | 24.95 | 25.79 | 46,000 | +0.80(+3.20%) |
Feb 25, 2002 | 24.80 | 25.00 | 24.60 | 24.99 | 51,000 | +0.39(+1.59%) |
Feb 22, 2002 | 23.55 | 24.60 | 23.45 | 24.60 | 41,700 | +1.10(+4.68%) |
Feb 21, 2002 | 23.95 | 23.95 | 23.50 | 23.50 | 23,300 | -0.50(-2.08%) |
Feb 20, 2002 | 23.50 | 24.00 | 23.45 | 24.00 | 100,000 | +0.49(+2.08%) |
Feb 19, 2002 | 23.23 | 23.65 | 23.23 | 23.51 | 39,800 | +0.26(+1.12%) |
Feb 18, 2002 | 23.17 | 23.25 | 22.92 | 23.25 | 40,200 | +0.00(+0.00%) |
Feb 15, 2002 | 23.17 | 23.25 | 22.92 | 23.25 | 40,200 | +0.02(+0.09%) |
Feb 14, 2002 | 23.41 | 23.49 | 23.15 | 23.23 | 43,600 | -0.26(-1.11%) |
Feb 13, 2002 | 23.61 | 23.63 | 23.20 | 23.49 | 33,900 | -0.11(-0.47%) |
Feb 12, 2002 | 23.07 | 23.62 | 22.88 | 23.60 | 27,600 | +0.56(+2.43%) |
Feb 11, 2002 | 22.55 | 23.09 | 22.55 | 23.04 | 29,500 | +0.44(+1.95%) |
Feb 08, 2002 | 22.60 | 22.75 | 22.30 | 22.60 | 30,950,000 | +0.02(+0.09%) |
Feb 07, 2002 | 22.71 | 22.75 | 22.38 | 22.58 | 45,900 | -0.12(-0.53%) |
Feb 06, 2002 | 22.69 | 22.85 | 22.20 | 22.70 | 49,000 | +0.00(+0.00%) |
Feb 05, 2002 | 22.25 | 22.70 | 22.15 | 22.70 | 23,700 | +0.44(+1.98%) |
Feb 04, 2002 | 22.34 | 22.35 | 22.25 | 22.26 | 56,800 | -0.07(-0.31%) |