Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 22.03 | 22.38 | 21.65 | 22.36 | 473,971 | +0.36(+1.63%) |
Apr 29, 2002 | 22.06 | 22.08 | 21.91 | 22.00 | 221,956 | -0.06(-0.29%) |
Apr 26, 2002 | 22.32 | 22.32 | 22.02 | 22.06 | 261,524 | -0.25(-1.13%) |
Apr 25, 2002 | 22.21 | 22.44 | 22.15 | 22.32 | 228,579 | +0.05(+0.21%) |
Apr 24, 2002 | 22.12 | 22.35 | 22.11 | 22.27 | 341,340 | +0.15(+0.69%) |
Apr 23, 2002 | 22.36 | 22.36 | 21.95 | 22.12 | 266,619 | -0.20(-0.90%) |
Apr 22, 2002 | 22.38 | 22.41 | 22.28 | 22.32 | 426,421 | -0.06(-0.26%) |
Apr 19, 2002 | 22.51 | 22.54 | 22.34 | 22.38 | 477,367 | -0.02(-0.08%) |
Apr 18, 2002 | 22.35 | 22.52 | 22.32 | 22.39 | 286,148 | +0.08(+0.34%) |
Apr 17, 2002 | 22.74 | 22.76 | 22.28 | 22.32 | 332,849 | -0.37(-1.61%) |
Apr 16, 2002 | 22.97 | 23.01 | 22.58 | 22.68 | 238,938 | -0.31(-1.36%) |
Apr 15, 2002 | 22.87 | 23.14 | 22.82 | 22.99 | 244,882 | +0.06(+0.28%) |
Apr 12, 2002 | 22.79 | 22.96 | 22.71 | 22.93 | 127,026 | +0.21(+0.93%) |
Apr 11, 2002 | 22.67 | 22.88 | 22.67 | 22.72 | 154,367 | -0.02(-0.08%) |
Apr 10, 2002 | 22.35 | 22.91 | 22.35 | 22.74 | 219,748 | +0.42(+1.87%) |
Apr 09, 2002 | 22.20 | 22.46 | 22.11 | 22.32 | 380,229 | +0.13(+0.58%) |
Apr 08, 2002 | 22.10 | 22.22 | 22.09 | 22.19 | 304,489 | -0.03(-0.13%) |
Apr 05, 2002 | 22.09 | 22.25 | 22.09 | 22.22 | 284,450 | +0.11(+0.48%) |
Apr 04, 2002 | 22.14 | 22.14 | 22.05 | 22.11 | 223,994 | -0.08(-0.34%) |
Apr 03, 2002 | 22.21 | 22.23 | 22.08 | 22.19 | 177,972 | -0.02(-0.08%) |
Apr 02, 2002 | 22.32 | 22.32 | 22.08 | 22.21 | 276,299 | +0.18(+0.83%) |
Apr 01, 2002 | 21.85 | 22.02 | 21.79 | 22.02 | 107,327 | +0.23(+1.05%) |
Mar 29, 2002 | 22.11 | 22.11 | 21.71 | 21.79 | 460,555 | +0.00(+0.00%) |
Mar 28, 2002 | 22.11 | 22.11 | 21.71 | 21.79 | 460,555 | -0.17(-0.78%) |
Mar 27, 2002 | 22.02 | 22.05 | 21.23 | 21.96 | 332,510 | -0.03(-0.13%) |
Mar 26, 2002 | 21.98 | 22.09 | 21.96 | 21.99 | 755,704 | +0.01(+0.05%) |
Mar 25, 2002 | 21.99 | 22.02 | 21.91 | 21.98 | 236,730 | -0.04(-0.19%) |
Mar 22, 2002 | 21.84 | 22.08 | 21.79 | 22.02 | 531,540 | +0.18(+0.84%) |
Mar 21, 2002 | 21.77 | 21.89 | 21.75 | 21.84 | 484,839 | +0.09(+0.43%) |
Mar 20, 2002 | 21.70 | 21.79 | 21.57 | 21.75 | 199,030 | -0.04(-0.19%) |
Mar 19, 2002 | 21.79 | 21.93 | 21.76 | 21.79 | 292,432 | -0.04(-0.16%) |
Mar 18, 2002 | 22.02 | 22.05 | 21.81 | 21.82 | 469,216 | -0.05(-0.22%) |
Mar 15, 2002 | 22.07 | 22.07 | 21.86 | 21.87 | 781,687 | -0.13(-0.59%) |
Mar 14, 2002 | 21.67 | 22.02 | 21.65 | 22.00 | 655,680 | +0.36(+1.66%) |
Mar 13, 2002 | 21.49 | 21.67 | 21.47 | 21.64 | 197,332 | -0.15(-0.68%) |
Mar 12, 2002 | 21.58 | 21.88 | 21.57 | 21.79 | 324,698 | -0.03(-0.14%) |
Mar 11, 2002 | 22.14 | 22.19 | 21.78 | 21.82 | 417,420 | -0.33(-1.49%) |
Mar 08, 2002 | 22.45 | 22.45 | 22.08 | 22.15 | 160,650 | -0.29(-1.29%) |
Mar 07, 2002 | 22.52 | 22.55 | 22.35 | 22.44 | 192,407 | -0.10(-0.44%) |
Mar 06, 2002 | 22.29 | 22.61 | 22.06 | 22.54 | 444,252 | +0.25(+1.11%) |
Mar 05, 2002 | 21.86 | 22.34 | 21.75 | 22.29 | 362,568 | +0.43(+1.97%) |
Mar 04, 2002 | 21.88 | 21.91 | 21.71 | 21.86 | 387,532 | +0.02(+0.11%) |
Mar 01, 2002 | 21.76 | 21.85 | 21.61 | 21.83 | 99,005 | +0.19(+0.87%) |
Feb 28, 2002 | 21.81 | 21.81 | 21.52 | 21.65 | 248,278 | -0.13(-0.59%) |
Feb 27, 2002 | 21.75 | 21.84 | 21.64 | 21.78 | 201,238 | -0.04(-0.16%) |
Feb 26, 2002 | 21.92 | 21.92 | 21.73 | 21.81 | 236,051 | -0.11(-0.51%) |
Feb 25, 2002 | 21.98 | 21.98 | 21.83 | 21.92 | 296,847 | +0.06(+0.30%) |
Feb 22, 2002 | 21.66 | 21.93 | 21.64 | 21.86 | 329,283 | +0.14(+0.65%) |
Feb 21, 2002 | 22.14 | 22.16 | 21.71 | 21.72 | 183,067 | -0.31(-1.42%) |
Feb 20, 2002 | 21.85 | 22.09 | 21.82 | 22.03 | 311,452 | +0.18(+0.84%) |
Feb 19, 2002 | 21.98 | 22.05 | 21.82 | 21.85 | 276,978 | -0.14(-0.64%) |
Feb 18, 2002 | 21.85 | 22.04 | 21.85 | 21.99 | 206,332 | +0.00(+0.00%) |
Feb 15, 2002 | 21.85 | 22.04 | 21.85 | 21.99 | 206,332 | +0.07(+0.32%) |
Feb 14, 2002 | 21.99 | 21.99 | 21.88 | 21.92 | 382,777 | -0.07(-0.32%) |
Feb 13, 2002 | 21.96 | 22.08 | 21.87 | 21.99 | 278,506 | +0.09(+0.40%) |
Feb 12, 2002 | 21.91 | 22.02 | 21.85 | 21.90 | 197,162 | -0.15(-0.67%) |
Feb 11, 2002 | 21.79 | 22.11 | 21.79 | 22.05 | 293,281 | +0.24(+1.11%) |
Feb 08, 2002 | 21.79 | 21.92 | 21.70 | 21.81 | 392,117 | +0.03(+0.14%) |
Feb 07, 2002 | 21.90 | 21.93 | 21.77 | 21.78 | 175,085 | -0.10(-0.46%) |
Feb 06, 2002 | 21.79 | 21.93 | 21.63 | 21.88 | 271,714 | +0.09(+0.41%) |
Feb 05, 2002 | 21.88 | 21.91 | 21.73 | 21.79 | 713,079 | -0.05(-0.22%) |
Feb 04, 2002 | 21.73 | 21.90 | 21.66 | 21.83 | 401,117 | +0.06(+0.27%) |
Feb 01, 2002 | 21.62 | 21.84 | 21.62 | 21.78 | 220,258 | +0.22(+1.01%) |
Jan 31, 2002 | 21.72 | 21.72 | 21.55 | 21.56 | 388,381 | -0.14(-0.65%) |
Jan 30, 2002 | 21.50 | 21.71 | 21.50 | 21.70 | 415,043 | +0.20(+0.93%) |
Jan 29, 2002 | 21.49 | 21.58 | 21.38 | 21.50 | 610,337 | +0.06(+0.30%) |
Jan 28, 2002 | 21.38 | 21.60 | 21.35 | 21.43 | 481,273 | +0.06(+0.28%) |
Jan 25, 2002 | 21.26 | 21.73 | 21.26 | 21.38 | 643,283 | +0.11(+0.53%) |
Jan 24, 2002 | 21.14 | 21.31 | 21.03 | 21.26 | 932,998 | +0.18(+0.87%) |
Jan 23, 2002 | 21.10 | 21.13 | 20.96 | 21.08 | 264,072 | -0.02(-0.08%) |
Jan 22, 2002 | 21.18 | 21.20 | 20.99 | 21.10 | 383,796 | -0.04(-0.19%) |
Jan 21, 2002 | 21.20 | 21.20 | 20.96 | 21.14 | 337,944 | +0.00(+0.00%) |
Jan 18, 2002 | 21.20 | 21.20 | 20.96 | 21.14 | 337,944 | -0.06(-0.28%) |
Jan 17, 2002 | 20.93 | 21.20 | 20.85 | 21.20 | 388,041 | +0.24(+1.12%) |
Jan 16, 2002 | 20.85 | 21.02 | 20.79 | 20.96 | 292,941 | +0.12(+0.57%) |
Jan 15, 2002 | 20.70 | 20.89 | 20.67 | 20.85 | 767,252 | +0.18(+0.88%) |
Jan 14, 2002 | 20.34 | 20.66 | 20.34 | 20.66 | 465,989 | +0.29(+1.42%) |
Jan 11, 2002 | 20.34 | 20.40 | 20.23 | 20.37 | 235,032 | +0.11(+0.52%) |
Jan 10, 2002 | 20.29 | 20.39 | 20.09 | 20.27 | 206,502 | +0.60(+3.05%) |