Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 25.77 | 26.06 | 25.77 | 26.05 | 92,520 | +0.40(+1.54%) |
Apr 29, 2002 | 25.77 | 25.77 | 25.60 | 25.65 | 11,154 | -0.15(-0.58%) |
Apr 26, 2002 | 25.94 | 25.94 | 25.73 | 25.80 | 20,997 | -0.09(-0.34%) |
Apr 25, 2002 | 25.71 | 25.89 | 25.71 | 25.89 | 16,404 | +0.12(+0.46%) |
Apr 24, 2002 | 25.77 | 25.89 | 25.70 | 25.77 | 313,649 | +0.16(+0.64%) |
Apr 23, 2002 | 25.83 | 25.92 | 25.51 | 25.60 | 112,205 | -0.39(-1.50%) |
Apr 22, 2002 | 26.24 | 26.24 | 25.90 | 25.99 | 237,534 | -0.31(-1.17%) |
Apr 19, 2002 | 26.55 | 26.55 | 26.14 | 26.30 | 61,680 | -0.14(-0.53%) |
Apr 18, 2002 | 26.44 | 26.63 | 26.35 | 26.44 | 270,342 | +0.12(+0.44%) |
Apr 17, 2002 | 26.59 | 26.70 | 26.17 | 26.33 | 468,178 | -0.34(-1.29%) |
Apr 16, 2002 | 27.08 | 27.08 | 26.67 | 26.67 | 200,460 | -0.44(-1.62%) |
Apr 15, 2002 | 27.19 | 27.19 | 26.91 | 27.11 | 175,853 | -0.14(-0.50%) |
Apr 12, 2002 | 26.91 | 27.25 | 26.91 | 27.25 | 105,315 | +0.29(+1.07%) |
Apr 11, 2002 | 26.94 | 27.07 | 26.83 | 26.96 | 158,465 | -0.12(-0.46%) |
Apr 10, 2002 | 26.84 | 27.17 | 26.84 | 27.08 | 80,052 | +0.30(+1.14%) |
Apr 09, 2002 | 26.61 | 26.78 | 26.58 | 26.78 | 187,993 | +0.21(+0.78%) |
Apr 08, 2002 | 26.33 | 26.58 | 26.33 | 26.57 | 50,197 | +0.24(+0.90%) |
Apr 05, 2002 | 26.26 | 26.40 | 26.26 | 26.33 | 195,867 | +0.24(+0.92%) |
Apr 04, 2002 | 26.06 | 26.12 | 26.03 | 26.09 | 16,404 | +0.05(+0.21%) |
Apr 03, 2002 | 26.07 | 26.07 | 25.92 | 26.04 | 50,853 | -0.01(-0.03%) |
Apr 02, 2002 | 26.05 | 26.12 | 26.01 | 26.05 | 21,981 | +0.05(+0.18%) |
Apr 01, 2002 | 25.80 | 26.00 | 25.79 | 26.00 | 7,545 | +0.03(+0.12%) |
Mar 29, 2002 | 26.08 | 26.11 | 25.92 | 25.97 | 56,430 | +0.00(+0.00%) |
Mar 28, 2002 | 26.08 | 26.11 | 25.92 | 25.97 | 56,430 | -0.07(-0.28%) |
Mar 27, 2002 | 25.94 | 26.04 | 25.94 | 26.04 | 21,325 | +0.19(+0.74%) |
Mar 26, 2002 | 25.82 | 25.94 | 25.82 | 25.85 | 15,091 | +0.22(+0.84%) |
Mar 25, 2002 | 25.76 | 25.82 | 25.63 | 25.63 | 230,972 | -0.27(-1.05%) |
Mar 22, 2002 | 25.88 | 25.97 | 25.84 | 25.90 | 37,073 | +0.12(+0.46%) |
Mar 21, 2002 | 25.69 | 25.79 | 25.61 | 25.79 | 6,561 | +0.09(+0.36%) |
Mar 20, 2002 | 25.60 | 25.71 | 25.59 | 25.69 | 20,341 | -0.05(-0.18%) |
Mar 19, 2002 | 25.62 | 25.77 | 25.60 | 25.74 | 35,761 | +0.12(+0.48%) |
Mar 18, 2002 | 25.65 | 25.65 | 25.51 | 25.62 | 31,168 | -0.02(-0.06%) |
Mar 15, 2002 | 25.51 | 25.73 | 25.51 | 25.63 | 118,438 | +0.14(+0.54%) |
Mar 14, 2002 | 25.27 | 25.60 | 25.27 | 25.50 | 161,746 | +0.14(+0.57%) |
Mar 13, 2002 | 25.15 | 25.35 | 25.12 | 25.35 | 96,457 | +0.12(+0.48%) |
Mar 12, 2002 | 25.24 | 25.33 | 25.12 | 25.23 | 20,341 | -0.09(-0.37%) |
Mar 11, 2002 | 25.41 | 25.49 | 25.19 | 25.33 | 293,308 | -0.20(-0.79%) |
Mar 08, 2002 | 25.60 | 25.60 | 25.44 | 25.53 | 90,551 | -0.35(-1.35%) |
Mar 07, 2002 | 25.91 | 25.94 | 25.77 | 25.88 | 222,114 | +0.01(+0.05%) |
Mar 06, 2002 | 25.80 | 25.89 | 25.59 | 25.87 | 181,431 | +0.18(+0.70%) |
Mar 05, 2002 | 25.44 | 25.78 | 25.44 | 25.69 | 112,205 | +0.33(+1.30%) |
Mar 04, 2002 | 25.13 | 25.36 | 25.02 | 25.36 | 578,743 | +0.27(+1.08%) |
Mar 01, 2002 | 24.89 | 25.08 | 24.84 | 25.08 | 118,767 | +0.25(+1.02%) |
Feb 28, 2002 | 24.89 | 24.90 | 24.76 | 24.83 | 20,669 | -0.01(-0.04%) |
Feb 27, 2002 | 24.87 | 24.90 | 24.81 | 24.84 | 41,338 | -0.05(-0.21%) |
Feb 26, 2002 | 24.90 | 24.93 | 24.81 | 24.89 | 105,315 | +0.02(+0.10%) |
Feb 25, 2002 | 24.86 | 24.90 | 24.76 | 24.87 | 63,320 | +0.04(+0.17%) |
Feb 22, 2002 | 24.55 | 24.83 | 24.54 | 24.83 | 12,139 | +0.29(+1.18%) |
Feb 21, 2002 | 24.78 | 24.78 | 24.54 | 24.54 | 23,294 | -0.17(-0.68%) |
Feb 20, 2002 | 24.64 | 24.70 | 24.49 | 24.70 | 61,680 | +0.10(+0.40%) |
Feb 19, 2002 | 24.58 | 24.70 | 24.57 | 24.61 | 32,808 | -0.10(-0.39%) |
Feb 18, 2002 | 24.60 | 24.73 | 24.60 | 24.70 | 158,793 | +0.00(+0.00%) |
Feb 15, 2002 | 24.60 | 24.73 | 24.60 | 24.70 | 158,793 | +0.14(+0.56%) |
Feb 14, 2002 | 24.51 | 24.61 | 24.50 | 24.57 | 24,606 | +0.11(+0.45%) |
Feb 13, 2002 | 24.41 | 24.48 | 24.34 | 24.46 | 10,498 | +0.07(+0.30%) |
Feb 12, 2002 | 24.49 | 24.49 | 24.38 | 24.38 | 19,357 | -0.08(-0.31%) |
Feb 11, 2002 | 24.35 | 24.46 | 24.29 | 24.46 | 18,044 | +0.23(+0.94%) |
Feb 08, 2002 | 24.22 | 24.23 | 24.11 | 24.23 | 36,417 | -0.02(-0.06%) |
Feb 07, 2002 | 24.37 | 24.37 | 24.17 | 24.25 | 15,091 | +0.02(+0.06%) |
Feb 06, 2002 | 24.29 | 24.34 | 24.11 | 24.23 | 1,902,897 | -0.15(-0.63%) |
Feb 05, 2002 | 24.32 | 24.43 | 24.26 | 24.38 | 32,808 | -0.06(-0.24%) |
Feb 04, 2002 | 24.38 | 24.48 | 24.32 | 24.44 | 44,619 | -0.00(-0.01%) |
Feb 01, 2002 | 24.38 | 24.44 | 24.30 | 24.44 | 32,152 | +0.09(+0.39%) |
Jan 31, 2002 | 24.31 | 24.37 | 24.22 | 24.35 | 44,291 | -0.02(-0.06%) |
Jan 30, 2002 | 24.25 | 24.37 | 24.14 | 24.37 | 21,653 | +0.24(+0.99%) |
Jan 29, 2002 | 24.32 | 24.32 | 24.13 | 24.13 | 49,212 | -0.16(-0.68%) |
Jan 28, 2002 | 24.34 | 24.34 | 24.17 | 24.29 | 50,853 | +0.01(+0.04%) |
Jan 25, 2002 | 24.25 | 24.29 | 24.17 | 24.28 | 39,370 | +0.04(+0.15%) |
Jan 24, 2002 | 24.32 | 24.32 | 24.25 | 24.25 | 26,574 | -0.11(-0.44%) |
Jan 23, 2002 | 24.38 | 24.38 | 24.32 | 24.35 | 55,446 | -0.04(-0.18%) |
Jan 22, 2002 | 24.28 | 24.41 | 24.28 | 24.40 | 9,842 | +0.04(+0.18%) |
Jan 21, 2002 | 24.46 | 24.46 | 24.26 | 24.35 | 24,934 | +0.00(+0.00%) |
Jan 18, 2002 | 24.46 | 24.46 | 24.26 | 24.35 | 24,934 | -0.09(-0.37%) |
Jan 17, 2002 | 24.35 | 24.44 | 24.33 | 24.44 | 15,420 | +0.06(+0.25%) |
Jan 16, 2002 | 24.44 | 24.55 | 24.38 | 24.38 | 9,514 | -0.05(-0.19%) |
Jan 15, 2002 | 24.51 | 24.51 | 24.39 | 24.43 | 27,231 | -0.00(-0.01%) |
Jan 14, 2002 | 24.32 | 24.43 | 24.17 | 24.43 | 41,666 | +0.08(+0.34%) |
Jan 11, 2002 | 24.25 | 24.35 | 24.25 | 24.35 | 21,325 | +0.00(+0.00%) |
Jan 10, 2002 | 24.40 | 24.40 | 24.34 | 24.35 | 14,763 | +0.03(+0.11%) |