Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 26.96 | 27.85 | 26.90 | 27.85 | 259,000 | +0.89(+3.30%) |
Apr 29, 2002 | 27.00 | 27.00 | 26.67 | 26.96 | 99,100 | -0.02(-0.07%) |
Apr 26, 2002 | 27.35 | 27.73 | 26.88 | 26.98 | 97,100 | -0.46(-1.68%) |
Apr 25, 2002 | 27.14 | 27.45 | 26.97 | 27.44 | 30,000 | +0.24(+0.88%) |
Apr 24, 2002 | 27.09 | 27.88 | 27.00 | 27.20 | 121,800 | +0.11(+0.41%) |
Apr 23, 2002 | 27.85 | 27.85 | 27.09 | 27.09 | 116,700 | -0.76(-2.73%) |
Apr 22, 2002 | 27.83 | 28.00 | 27.66 | 27.85 | 139,100 | +0.02(+0.07%) |
Apr 19, 2002 | 27.32 | 27.83 | 27.32 | 27.83 | 57,400 | +0.48(+1.76%) |
Apr 18, 2002 | 27.55 | 27.60 | 27.08 | 27.35 | 192,800 | -0.25(-0.91%) |
Apr 17, 2002 | 27.16 | 27.68 | 27.16 | 27.60 | 166,000 | +0.44(+1.62%) |
Apr 16, 2002 | 27.04 | 27.25 | 26.68 | 27.16 | 750,000 | +0.14(+0.52%) |
Apr 15, 2002 | 27.80 | 27.94 | 26.90 | 27.02 | 145,300 | -0.81(-2.91%) |
Apr 12, 2002 | 27.80 | 27.90 | 27.70 | 27.83 | 175,500 | +0.34(+1.24%) |
Apr 11, 2002 | 27.90 | 28.08 | 27.40 | 27.49 | 400,800 | -0.36(-1.29%) |
Apr 10, 2002 | 27.75 | 27.85 | 27.40 | 27.85 | 129,000 | +0.10(+0.36%) |
Apr 09, 2002 | 27.16 | 28.08 | 27.10 | 27.75 | 293,200 | +0.59(+2.17%) |
Apr 08, 2002 | 26.90 | 27.21 | 26.75 | 27.16 | 134,100 | +0.11(+0.41%) |
Apr 05, 2002 | 27.00 | 27.24 | 26.85 | 27.05 | 187,300 | -0.03(-0.11%) |
Apr 04, 2002 | 26.75 | 27.10 | 26.52 | 27.08 | 359,400 | +1.03(+3.95%) |
Apr 03, 2002 | 25.40 | 26.33 | 25.40 | 26.05 | 277,400 | +0.65(+2.56%) |
Apr 02, 2002 | 26.40 | 26.40 | 25.25 | 25.40 | 414,500 | -1.00(-3.79%) |
Apr 01, 2002 | 27.55 | 27.60 | 26.25 | 26.40 | 213,900 | -1.17(-4.24%) |
Mar 29, 2002 | 27.85 | 27.86 | 27.39 | 27.57 | 490,000 | +0.00(+0.00%) |
Mar 28, 2002 | 27.85 | 27.86 | 27.39 | 27.57 | 170,100 | -0.28(-1.01%) |
Mar 27, 2002 | 27.10 | 27.92 | 27.02 | 27.85 | 151,500 | +0.85(+3.15%) |
Mar 26, 2002 | 26.95 | 27.25 | 26.81 | 27.00 | 171,300 | +0.08(+0.30%) |
Mar 25, 2002 | 27.46 | 27.68 | 26.59 | 26.92 | 237,800 | -0.54(-1.97%) |
Mar 22, 2002 | 27.95 | 27.95 | 27.40 | 27.46 | 188,000 | -0.68(-2.42%) |
Mar 21, 2002 | 28.15 | 28.30 | 27.81 | 28.14 | 188,900 | -0.01(-0.04%) |
Mar 20, 2002 | 27.55 | 28.15 | 27.55 | 28.15 | 436,600 | +0.14(+0.50%) |
Mar 19, 2002 | 28.00 | 28.10 | 27.93 | 28.01 | 440,200 | +0.01(+0.04%) |
Mar 18, 2002 | 27.98 | 28.08 | 27.83 | 28.00 | 358,100 | +0.15(+0.54%) |
Mar 15, 2002 | 27.15 | 27.93 | 27.01 | 27.85 | 403,300 | +0.35(+1.27%) |
Mar 14, 2002 | 27.50 | 27.50 | 27.27 | 27.50 | 282,100 | +0.12(+0.44%) |
Mar 13, 2002 | 27.24 | 27.49 | 26.91 | 27.38 | 305,700 | +0.14(+0.51%) |
Mar 12, 2002 | 26.55 | 27.32 | 26.50 | 27.24 | 438,500 | +0.34(+1.26%) |
Mar 11, 2002 | 27.50 | 27.50 | 26.50 | 26.90 | 368,300 | -0.60(-2.18%) |
Mar 08, 2002 | 27.45 | 28.25 | 27.45 | 27.50 | 518,400 | +0.50(+1.85%) |
Mar 07, 2002 | 25.75 | 27.00 | 25.75 | 27.00 | 753,400 | +2.08(+8.35%) |
Mar 06, 2002 | 24.50 | 25.01 | 24.30 | 24.92 | 569,600 | +1.02(+4.27%) |
Mar 05, 2002 | 24.79 | 24.80 | 23.89 | 23.90 | 194,600 | -0.91(-3.67%) |
Mar 04, 2002 | 24.98 | 25.00 | 24.75 | 24.81 | 234,500 | -0.17(-0.68%) |
Mar 01, 2002 | 24.66 | 24.98 | 24.61 | 24.98 | 85,700 | +0.40(+1.63%) |
Feb 28, 2002 | 24.99 | 25.00 | 24.45 | 24.58 | 185,100 | -0.40(-1.60%) |
Feb 27, 2002 | 25.07 | 25.13 | 24.88 | 24.98 | 115,300 | -0.02(-0.08%) |
Feb 26, 2002 | 24.80 | 25.69 | 24.80 | 25.00 | 438,300 | +0.25(+1.01%) |
Feb 25, 2002 | 24.65 | 24.94 | 24.47 | 24.75 | 90,300 | +0.04(+0.16%) |
Feb 22, 2002 | 24.20 | 24.90 | 24.18 | 24.71 | 112,700 | +0.49(+2.02%) |
Feb 21, 2002 | 23.80 | 24.33 | 23.42 | 24.22 | 132,800 | +0.37(+1.55%) |
Feb 20, 2002 | 23.35 | 23.85 | 22.93 | 23.85 | 95,400 | +0.37(+1.58%) |
Feb 19, 2002 | 22.90 | 23.50 | 22.86 | 23.48 | 230,500 | +0.35(+1.51%) |
Feb 18, 2002 | 23.47 | 23.50 | 23.10 | 23.13 | 192,600 | +0.00(+0.00%) |
Feb 15, 2002 | 23.47 | 23.50 | 23.10 | 23.13 | 192,600 | -0.34(-1.45%) |
Feb 14, 2002 | 24.00 | 24.10 | 23.46 | 23.47 | 69,500 | -0.53(-2.21%) |
Feb 13, 2002 | 23.60 | 24.05 | 23.60 | 24.00 | 141,900 | +0.50(+2.13%) |
Feb 12, 2002 | 24.00 | 24.00 | 23.20 | 23.50 | 335,900 | -0.50(-2.08%) |
Feb 11, 2002 | 24.30 | 24.40 | 24.00 | 24.00 | 155,500 | -0.30(-1.23%) |
Feb 08, 2002 | 24.28 | 24.62 | 24.22 | 24.30 | 210,000 | +0.02(+0.08%) |
Feb 07, 2002 | 23.60 | 24.60 | 23.60 | 24.28 | 188,800 | +0.58(+2.45%) |
Feb 06, 2002 | 24.20 | 24.75 | 23.70 | 23.70 | 158,700 | -0.40(-1.66%) |
Feb 05, 2002 | 23.92 | 24.62 | 22.60 | 24.10 | 640,800 | +0.18(+0.75%) |
Feb 04, 2002 | 24.75 | 24.75 | 23.90 | 23.92 | 112,600 | -0.84(-3.39%) |