Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 22.00 | 22.72 | 21.85 | 22.39 | 76,300 | +0.24(+1.08%) |
Apr 29, 2002 | 22.81 | 23.05 | 22.15 | 22.15 | 25,400 | -0.83(-3.61%) |
Apr 26, 2002 | 23.78 | 23.78 | 22.98 | 22.98 | 40,400 | -0.80(-3.36%) |
Apr 25, 2002 | 23.20 | 23.78 | 23.20 | 23.78 | 23,200 | +0.23(+0.98%) |
Apr 24, 2002 | 23.55 | 23.84 | 23.43 | 23.55 | 34,100 | +0.08(+0.34%) |
Apr 23, 2002 | 23.25 | 24.00 | 23.21 | 23.47 | 34,000 | +0.14(+0.60%) |
Apr 22, 2002 | 23.35 | 23.46 | 22.88 | 23.33 | 79,900 | -1.09(-4.46%) |
Apr 19, 2002 | 24.60 | 24.60 | 24.27 | 24.42 | 12,300 | -0.59(-2.36%) |
Apr 18, 2002 | 25.30 | 25.56 | 24.50 | 25.01 | 18,500 | -0.72(-2.80%) |
Apr 17, 2002 | 25.80 | 26.19 | 25.63 | 25.73 | 88,300 | +0.17(+0.67%) |
Apr 16, 2002 | 24.48 | 25.62 | 24.40 | 25.56 | 56,200 | +1.81(+7.62%) |
Apr 15, 2002 | 24.27 | 24.32 | 23.75 | 23.75 | 30,400 | -0.29(-1.21%) |
Apr 12, 2002 | 23.65 | 24.85 | 23.46 | 24.04 | 22,200 | +0.54(+2.30%) |
Apr 11, 2002 | 24.44 | 24.50 | 23.40 | 23.50 | 57,000 | -1.28(-5.17%) |
Apr 10, 2002 | 24.30 | 24.85 | 24.25 | 24.78 | 107,800 | +0.13(+0.53%) |
Apr 09, 2002 | 25.50 | 25.60 | 24.65 | 24.65 | 117,000 | -0.95(-3.71%) |
Apr 08, 2002 | 25.75 | 25.80 | 25.35 | 25.60 | 16,700 | -0.22(-0.85%) |
Apr 05, 2002 | 26.20 | 26.20 | 25.70 | 25.82 | 81,000 | -0.38(-1.45%) |
Apr 04, 2002 | 25.80 | 26.24 | 25.80 | 26.20 | 19,100 | +0.15(+0.58%) |
Apr 03, 2002 | 25.92 | 26.28 | 25.82 | 26.05 | 13,600 | -0.05(-0.19%) |
Apr 02, 2002 | 25.90 | 26.12 | 25.78 | 26.10 | 9,700 | -0.06(-0.23%) |
Apr 01, 2002 | 25.95 | 26.21 | 25.71 | 26.16 | 9,600 | -0.04(-0.15%) |
Mar 29, 2002 | 26.10 | 26.43 | 25.98 | 26.20 | 41,700 | +0.00(+0.00%) |
Mar 28, 2002 | 26.10 | 26.43 | 25.98 | 26.20 | 41,700 | +0.28(+1.08%) |
Mar 27, 2002 | 26.25 | 26.29 | 25.92 | 25.92 | 13,000 | -0.34(-1.29%) |
Mar 26, 2002 | 26.02 | 26.37 | 26.02 | 26.26 | 9,900 | +0.25(+0.96%) |
Mar 25, 2002 | 26.45 | 26.48 | 26.00 | 26.01 | 32,800 | -0.42(-1.59%) |
Mar 22, 2002 | 26.80 | 26.82 | 26.31 | 26.43 | 18,200 | -0.51(-1.89%) |
Mar 21, 2002 | 26.85 | 27.02 | 26.61 | 26.94 | 16,300 | -0.10(-0.37%) |
Mar 20, 2002 | 26.85 | 27.13 | 26.85 | 27.04 | 11,200 | -0.03(-0.11%) |
Mar 19, 2002 | 27.22 | 27.37 | 26.80 | 27.07 | 13,100 | -0.28(-1.02%) |
Mar 18, 2002 | 27.40 | 27.50 | 27.11 | 27.35 | 18,100 | +0.30(+1.11%) |
Mar 15, 2002 | 27.15 | 27.39 | 27.05 | 27.05 | 21,800 | +0.15(+0.56%) |
Mar 14, 2002 | 27.05 | 27.23 | 26.82 | 26.90 | 20,400 | -0.35(-1.28%) |
Mar 13, 2002 | 27.45 | 27.45 | 27.00 | 27.25 | 23,700 | -0.29(-1.05%) |
Mar 12, 2002 | 27.05 | 27.55 | 27.01 | 27.54 | 25,600 | -0.22(-0.79%) |
Mar 11, 2002 | 27.53 | 27.78 | 27.20 | 27.76 | 67,200 | +0.08(+0.29%) |
Mar 08, 2002 | 28.00 | 28.00 | 27.44 | 27.68 | 32,600 | +0.03(+0.11%) |
Mar 07, 2002 | 28.20 | 28.24 | 27.35 | 27.65 | 69,600 | -0.25(-0.90%) |
Mar 06, 2002 | 27.00 | 28.05 | 27.00 | 27.90 | 49,800 | +1.13(+4.22%) |
Mar 05, 2002 | 26.95 | 27.09 | 26.72 | 26.77 | 32,300 | -0.23(-0.85%) |
Mar 04, 2002 | 26.78 | 27.00 | 26.51 | 27.00 | 15,500 | +0.16(+0.60%) |
Mar 01, 2002 | 26.65 | 26.90 | 26.46 | 26.84 | 15,400 | +0.44(+1.67%) |
Feb 28, 2002 | 26.57 | 26.80 | 26.37 | 26.40 | 17,900 | +0.15(+0.57%) |
Feb 27, 2002 | 26.50 | 26.74 | 26.18 | 26.25 | 23,400 | -0.24(-0.91%) |
Feb 26, 2002 | 26.20 | 26.59 | 26.18 | 26.49 | 15,100 | +0.08(+0.30%) |
Feb 25, 2002 | 26.00 | 26.53 | 25.83 | 26.41 | 16,200 | +0.69(+2.68%) |
Feb 22, 2002 | 25.01 | 25.81 | 25.01 | 25.72 | 39,900 | +0.57(+2.27%) |
Feb 21, 2002 | 25.90 | 25.93 | 25.15 | 25.15 | 15,300 | -0.87(-3.34%) |
Feb 20, 2002 | 25.50 | 26.03 | 25.01 | 26.02 | 38,300 | +0.68(+2.68%) |
Feb 19, 2002 | 25.72 | 25.82 | 25.34 | 25.34 | 11,800 | -0.59(-2.28%) |
Feb 18, 2002 | 26.22 | 26.22 | 25.55 | 25.93 | 13,200 | +0.00(+0.00%) |
Feb 15, 2002 | 26.22 | 26.22 | 25.55 | 25.93 | 13,200 | -0.08(-0.31%) |
Feb 14, 2002 | 26.41 | 26.52 | 26.01 | 26.01 | 17,400 | -0.43(-1.63%) |
Feb 13, 2002 | 26.40 | 26.75 | 26.37 | 26.44 | 8,000 | +0.09(+0.34%) |
Feb 12, 2002 | 26.55 | 26.64 | 26.20 | 26.35 | 11,600 | -0.37(-1.38%) |
Feb 11, 2002 | 26.76 | 26.91 | 26.55 | 26.72 | 140,000 | -0.14(-0.52%) |
Feb 08, 2002 | 26.05 | 26.86 | 26.05 | 26.86 | 21,400 | +0.84(+3.23%) |
Feb 07, 2002 | 25.50 | 26.43 | 25.50 | 26.02 | 11,600 | +0.56(+2.20%) |
Feb 06, 2002 | 26.25 | 26.25 | 25.18 | 25.46 | 13,500 | -0.58(-2.23%) |
Feb 05, 2002 | 26.50 | 26.79 | 25.91 | 26.04 | 39,800 | -0.64(-2.40%) |
Feb 04, 2002 | 27.75 | 27.95 | 26.64 | 26.68 | 48,400 | -1.51(-5.36%) |
Feb 01, 2002 | 28.35 | 28.60 | 28.12 | 28.19 | 16,000 | -0.36(-1.26%) |
Jan 31, 2002 | 28.35 | 28.60 | 28.04 | 28.55 | 23,200 | +0.40(+1.42%) |
Jan 30, 2002 | 28.15 | 28.42 | 27.41 | 28.15 | 31,300 | -0.20(-0.71%) |
Jan 29, 2002 | 29.45 | 29.45 | 28.35 | 28.35 | 7,800 | -0.76(-2.61%) |
Jan 28, 2002 | 29.00 | 29.42 | 29.00 | 29.11 | 25,300 | -0.01(-0.03%) |
Jan 25, 2002 | 29.63 | 29.63 | 29.12 | 29.12 | 6,000 | -0.43(-1.46%) |
Jan 24, 2002 | 29.75 | 29.82 | 29.39 | 29.55 | 19,500 | +0.33(+1.13%) |
Jan 23, 2002 | 28.80 | 29.47 | 28.80 | 29.22 | 38,900 | +0.54(+1.88%) |
Jan 22, 2002 | 29.25 | 29.44 | 28.60 | 28.68 | 60,500 | -0.50(-1.71%) |
Jan 21, 2002 | 29.50 | 29.69 | 29.11 | 29.18 | 31,800 | +0.00(+0.00%) |
Jan 18, 2002 | 29.50 | 29.69 | 29.11 | 29.18 | 70,000 | -0.68(-2.28%) |
Jan 17, 2002 | 29.80 | 29.98 | 29.50 | 29.86 | 15,200 | -0.03(-0.10%) |
Jan 16, 2002 | 30.05 | 30.10 | 29.68 | 29.89 | 15,800 | -0.48(-1.58%) |
Jan 15, 2002 | 30.35 | 30.58 | 30.01 | 30.37 | 9,800 | -0.10(-0.33%) |
Jan 14, 2002 | 30.25 | 30.56 | 30.13 | 30.47 | 11,500 | -0.16(-0.52%) |
Jan 11, 2002 | 30.85 | 30.91 | 30.58 | 30.63 | 109,200 | -0.30(-0.97%) |
Jan 10, 2002 | 30.55 | 31.10 | 30.40 | 30.93 | 16,700 | -0.60(-1.90%) |