Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 24.32 | 24.57 | 24.25 | 24.57 | 956,803 | +0.39(+1.63%) |
Apr 29, 2002 | 24.05 | 24.33 | 24.02 | 24.17 | 633,729 | -0.02(-0.07%) |
Apr 26, 2002 | 24.18 | 24.28 | 23.92 | 24.19 | 946,335 | -0.10(-0.42%) |
Apr 25, 2002 | 24.46 | 24.46 | 24.27 | 24.29 | 696,179 | -0.23(-0.92%) |
Apr 24, 2002 | 24.47 | 24.76 | 24.35 | 24.52 | 991,931 | +0.05(+0.21%) |
Apr 23, 2002 | 24.18 | 24.75 | 24.18 | 24.47 | 978,448 | +0.17(+0.72%) |
Apr 22, 2002 | 24.21 | 24.38 | 24.17 | 24.29 | 605,697 | +0.14(+0.58%) |
Apr 19, 2002 | 24.07 | 24.17 | 23.84 | 24.15 | 693,341 | +0.03(+0.12%) |
Apr 18, 2002 | 23.95 | 24.12 | 23.89 | 24.12 | 750,468 | +0.16(+0.68%) |
Apr 17, 2002 | 23.90 | 23.97 | 23.74 | 23.96 | 587,956 | +0.06(+0.26%) |
Apr 16, 2002 | 23.62 | 23.95 | 23.53 | 23.90 | 1,022,269 | +0.46(+1.97%) |
Apr 15, 2002 | 23.59 | 23.65 | 23.43 | 23.44 | 834,386 | -0.29(-1.21%) |
Apr 12, 2002 | 23.59 | 23.73 | 23.51 | 23.72 | 721,017 | +0.00(+0.00%) |
Apr 11, 2002 | 23.99 | 24.04 | 23.67 | 23.72 | 578,375 | -0.26(-1.08%) |
Apr 10, 2002 | 23.59 | 24.02 | 23.59 | 23.98 | 640,648 | +0.25(+1.04%) |
Apr 09, 2002 | 23.87 | 23.87 | 23.69 | 23.74 | 465,184 | -0.14(-0.57%) |
Apr 08, 2002 | 23.76 | 23.87 | 23.62 | 23.87 | 531,005 | +0.05(+0.19%) |
Apr 05, 2002 | 24.04 | 24.21 | 23.81 | 23.83 | 798,193 | -0.24(-1.01%) |
Apr 04, 2002 | 23.95 | 24.08 | 23.91 | 24.07 | 1,229,669 | +0.11(+0.47%) |
Apr 03, 2002 | 23.76 | 24.00 | 23.67 | 23.95 | 1,210,508 | +0.16(+0.66%) |
Apr 02, 2002 | 23.50 | 23.81 | 23.46 | 23.80 | 871,111 | +0.29(+1.22%) |
Apr 01, 2002 | 23.62 | 23.64 | 23.40 | 23.51 | 708,421 | -0.11(-0.48%) |
Mar 29, 2002 | 23.70 | 23.95 | 23.62 | 23.62 | 1,046,398 | +0.00(+0.00%) |
Mar 28, 2002 | 23.70 | 23.95 | 23.62 | 23.62 | 1,042,495 | -0.07(-0.29%) |
Mar 27, 2002 | 23.51 | 23.75 | 23.39 | 23.69 | 939,239 | +0.17(+0.72%) |
Mar 26, 2002 | 23.42 | 23.58 | 23.35 | 23.52 | 808,661 | +0.12(+0.53%) |
Mar 25, 2002 | 23.48 | 23.66 | 23.30 | 23.40 | 796,242 | -0.14(-0.57%) |
Mar 22, 2002 | 23.90 | 23.90 | 23.52 | 23.53 | 879,095 | -0.26(-1.09%) |
Mar 21, 2002 | 23.30 | 23.84 | 23.27 | 23.79 | 943,674 | +0.36(+1.52%) |
Mar 20, 2002 | 23.28 | 23.53 | 23.02 | 23.44 | 479,909 | +0.10(+0.43%) |
Mar 19, 2002 | 23.39 | 23.56 | 23.32 | 23.34 | 753,130 | -0.06(-0.24%) |
Mar 18, 2002 | 23.25 | 23.50 | 23.11 | 23.39 | 948,287 | +0.00(+0.00%) |
Mar 15, 2002 | 23.59 | 23.67 | 23.32 | 23.39 | 35,483 | -0.06(-0.24%) |
Mar 14, 2002 | 23.36 | 23.53 | 23.31 | 23.45 | 826,580 | +0.12(+0.51%) |
Mar 13, 2002 | 23.45 | 23.53 | 23.25 | 23.33 | 807,951 | -0.13(-0.55%) |
Mar 12, 2002 | 23.84 | 23.84 | 23.41 | 23.46 | 950,239 | -0.36(-1.49%) |
Mar 11, 2002 | 23.81 | 23.93 | 23.52 | 23.81 | 666,728 | +0.00(+0.00%) |
Mar 08, 2002 | 23.84 | 24.05 | 23.73 | 23.81 | 705,050 | -0.13(-0.54%) |
Mar 07, 2002 | 23.87 | 24.02 | 23.73 | 23.94 | 1,170,766 | -0.01(-0.05%) |
Mar 06, 2002 | 23.66 | 23.95 | 23.45 | 23.95 | 1,107,961 | +0.29(+1.24%) |
Mar 05, 2002 | 23.63 | 23.66 | 23.36 | 23.66 | 804,580 | +0.03(+0.12%) |
Mar 04, 2002 | 23.36 | 23.64 | 23.26 | 23.63 | 732,195 | +0.32(+1.35%) |
Mar 01, 2002 | 23.00 | 23.32 | 22.97 | 23.32 | 52,657,012 | +0.32(+1.40%) |
Feb 28, 2002 | 22.87 | 23.08 | 22.83 | 23.00 | 677,196 | +0.12(+0.54%) |
Feb 27, 2002 | 22.83 | 23.02 | 22.70 | 22.87 | 435,555 | +0.14(+0.60%) |
Feb 26, 2002 | 22.83 | 22.86 | 22.60 | 22.74 | 521,602 | +0.05(+0.22%) |
Feb 25, 2002 | 23.08 | 23.08 | 22.56 | 22.69 | 707,179 | -0.23(-1.01%) |
Feb 22, 2002 | 22.41 | 23.00 | 22.41 | 22.92 | 715,163 | +0.36(+1.57%) |
Feb 21, 2002 | 22.63 | 22.91 | 22.55 | 22.56 | 506,876 | -0.13(-0.57%) |
Feb 20, 2002 | 22.67 | 22.77 | 22.15 | 22.69 | 824,628 | +0.02(+0.10%) |
Feb 19, 2002 | 22.83 | 22.97 | 22.64 | 22.67 | 558,150 | -0.27(-1.18%) |
Feb 18, 2002 | 22.91 | 23.02 | 22.69 | 22.94 | 809,548 | +0.00(+0.00%) |
Feb 15, 2002 | 22.91 | 23.02 | 22.69 | 22.94 | 809,548 | +0.07(+0.30%) |
Feb 14, 2002 | 23.08 | 23.08 | 22.80 | 22.87 | 655,374 | -0.17(-0.73%) |
Feb 13, 2002 | 23.04 | 23.17 | 22.97 | 23.04 | 963,190 | +0.07(+0.29%) |
Feb 12, 2002 | 23.17 | 23.28 | 22.97 | 22.97 | 1,097,494 | -0.21(-0.90%) |
Feb 11, 2002 | 23.17 | 23.31 | 22.91 | 23.18 | 1,908,461 | -0.17(-0.75%) |
Feb 08, 2002 | 23.17 | 23.39 | 23.14 | 23.36 | 3,742,054 | +0.17(+0.75%) |
Feb 07, 2002 | 23.17 | 23.39 | 23.11 | 23.18 | 822,144 | -0.05(-0.22%) |
Feb 06, 2002 | 22.97 | 23.23 | 22.94 | 23.23 | 1,353,327 | +0.12(+0.54%) |
Feb 05, 2002 | 23.09 | 23.19 | 22.89 | 23.11 | 1,189,040 | +0.02(+0.10%) |
Feb 04, 2002 | 23.02 | 23.31 | 22.97 | 23.09 | 596,117 | -0.07(-0.32%) |
Feb 01, 2002 | 22.96 | 23.17 | 22.88 | 23.16 | 553,892 | +0.06(+0.24%) |
Jan 31, 2002 | 22.83 | 23.10 | 22.57 | 23.10 | 718,001 | +0.26(+1.14%) |
Jan 30, 2002 | 22.86 | 23.00 | 22.56 | 22.84 | 1,268,700 | -0.12(-0.52%) |
Jan 29, 2002 | 23.25 | 23.46 | 22.94 | 22.96 | 959,996 | -0.29(-1.24%) |
Jan 28, 2002 | 23.34 | 23.41 | 23.17 | 23.25 | 771,226 | -0.16(-0.70%) |
Jan 25, 2002 | 23.45 | 23.45 | 23.23 | 23.41 | 970,819 | -0.03(-0.14%) |
Jan 24, 2002 | 23.39 | 23.59 | 23.30 | 23.45 | 641,003 | +0.06(+0.27%) |
Jan 23, 2002 | 23.36 | 23.45 | 23.25 | 23.39 | 642,245 | +0.05(+0.22%) |
Jan 22, 2002 | 23.31 | 23.48 | 23.26 | 23.34 | 1,112,574 | -0.11(-0.48%) |
Jan 21, 2002 | 23.39 | 23.50 | 23.25 | 23.45 | 967,093 | +0.00(+0.00%) |
Jan 18, 2002 | 23.39 | 23.50 | 23.25 | 23.45 | 967,093 | +0.11(+0.48%) |
Jan 17, 2002 | 23.31 | 23.61 | 23.22 | 23.34 | 1,118,961 | -0.14(-0.60%) |
Jan 16, 2002 | 23.39 | 23.72 | 23.23 | 23.48 | 1,105,477 | +0.06(+0.24%) |
Jan 15, 2002 | 23.38 | 23.72 | 23.31 | 23.42 | 1,587,871 | +0.10(+0.44%) |
Jan 14, 2002 | 22.95 | 23.39 | 22.86 | 23.32 | 1,383,311 | +0.48(+2.12%) |
Jan 11, 2002 | 23.02 | 23.04 | 22.78 | 22.83 | 598,246 | -0.13(-0.56%) |
Jan 10, 2002 | 22.77 | 23.02 | 22.71 | 22.96 | 620,600 | +0.21(+0.94%) |