Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 22.51 | 23.02 | 22.47 | 22.97 | 55,959 | +0.42(+1.85%) |
Apr 29, 2002 | 22.69 | 22.69 | 22.49 | 22.56 | 1,195,900 | -0.07(-0.31%) |
Apr 26, 2002 | 22.60 | 22.69 | 22.60 | 22.63 | 4,625 | -0.04(-0.16%) |
Apr 25, 2002 | 22.30 | 22.68 | 22.16 | 22.66 | 10,153 | +0.28(+1.27%) |
Apr 24, 2002 | 22.47 | 22.74 | 22.36 | 22.38 | 14,441 | -0.04(-0.20%) |
Apr 23, 2002 | 22.34 | 22.51 | 22.34 | 22.42 | 5,189 | +0.12(+0.52%) |
Apr 22, 2002 | 22.79 | 22.79 | 22.16 | 22.31 | 36,328 | -0.48(-2.10%) |
Apr 19, 2002 | 22.91 | 22.91 | 22.78 | 22.79 | 5,415 | -0.12(-0.50%) |
Apr 18, 2002 | 22.91 | 22.91 | 22.74 | 22.90 | 8,123 | +0.07(+0.31%) |
Apr 17, 2002 | 22.87 | 22.91 | 22.83 | 22.83 | 19,517 | -0.08(-0.35%) |
Apr 16, 2002 | 22.38 | 22.91 | 22.38 | 22.91 | 25,384 | +0.44(+1.97%) |
Apr 15, 2002 | 22.85 | 22.90 | 22.42 | 22.47 | 16,697 | -0.44(-1.93%) |
Apr 12, 2002 | 22.38 | 22.91 | 22.27 | 22.91 | 67,015 | +0.58(+2.58%) |
Apr 11, 2002 | 22.02 | 22.35 | 22.02 | 22.34 | 12,635 | +0.32(+1.45%) |
Apr 10, 2002 | 21.66 | 22.02 | 21.47 | 22.02 | 42,871 | +0.38(+1.76%) |
Apr 09, 2002 | 21.36 | 21.71 | 21.32 | 21.64 | 35,312 | +0.27(+1.29%) |
Apr 08, 2002 | 21.27 | 21.41 | 21.23 | 21.36 | 43,774 | +0.09(+0.42%) |
Apr 05, 2002 | 21.64 | 21.64 | 21.27 | 21.27 | 19,969 | -0.29(-1.36%) |
Apr 04, 2002 | 21.41 | 21.57 | 21.41 | 21.57 | 1,128 | +0.20(+0.95%) |
Apr 03, 2002 | 21.34 | 21.48 | 21.31 | 21.36 | 6,882 | +0.07(+0.33%) |
Apr 02, 2002 | 21.29 | 21.45 | 21.29 | 21.29 | 4,287 | +0.00(+0.00%) |
Apr 01, 2002 | 21.64 | 21.64 | 21.29 | 21.29 | 10,379 | -0.35(-1.64%) |
Mar 29, 2002 | 21.91 | 21.94 | 21.54 | 21.64 | 56,410 | +0.00(+0.00%) |
Mar 28, 2002 | 21.91 | 21.94 | 21.54 | 21.64 | 56,410 | -0.29(-1.33%) |
Mar 27, 2002 | 21.89 | 21.94 | 21.74 | 21.94 | 530,257 | +0.04(+0.20%) |
Mar 26, 2002 | 21.57 | 21.89 | 21.52 | 21.89 | 45,015 | +0.19(+0.86%) |
Mar 25, 2002 | 21.72 | 21.83 | 21.45 | 21.71 | 67,015 | -0.02(-0.08%) |
Mar 22, 2002 | 21.63 | 22.07 | 21.63 | 21.72 | 18,615 | +0.02(+0.08%) |
Mar 21, 2002 | 21.55 | 21.71 | 21.50 | 21.71 | 11,056 | +0.21(+0.99%) |
Mar 20, 2002 | 21.26 | 21.49 | 21.14 | 21.49 | 84,389 | +0.22(+1.04%) |
Mar 19, 2002 | 20.79 | 21.27 | 20.77 | 21.27 | 37,005 | +0.52(+2.52%) |
Mar 18, 2002 | 20.57 | 20.75 | 20.55 | 20.75 | 8,010 | -0.04(-0.21%) |
Mar 15, 2002 | 20.61 | 21.01 | 20.61 | 20.79 | 26,964 | -0.04(-0.17%) |
Mar 14, 2002 | 20.83 | 20.83 | 20.75 | 20.83 | 31,815 | +0.04(+0.21%) |
Mar 13, 2002 | 20.66 | 20.79 | 20.65 | 20.79 | 8,687 | +0.12(+0.60%) |
Mar 12, 2002 | 20.83 | 20.83 | 20.61 | 20.66 | 22,789 | -0.17(-0.81%) |
Mar 11, 2002 | 20.39 | 20.83 | 20.34 | 20.83 | 42,871 | +0.32(+1.56%) |
Mar 08, 2002 | 19.72 | 20.51 | 19.63 | 20.51 | 68,369 | +0.97(+4.94%) |
Mar 07, 2002 | 19.50 | 19.55 | 19.42 | 19.54 | 44,789 | +0.04(+0.23%) |
Mar 06, 2002 | 19.37 | 19.50 | 19.37 | 19.50 | 27,302 | +0.09(+0.46%) |
Mar 05, 2002 | 19.50 | 19.50 | 19.41 | 19.41 | 15,569 | -0.27(-1.40%) |
Mar 04, 2002 | 19.50 | 19.72 | 19.50 | 19.69 | 31,476 | +0.19(+0.95%) |
Mar 01, 2002 | 19.24 | 19.50 | 19.15 | 19.50 | 32,266 | +0.15(+0.78%) |
Feb 28, 2002 | 19.06 | 19.35 | 19.03 | 19.35 | 22,112 | +0.29(+1.53%) |
Feb 27, 2002 | 19.06 | 19.09 | 19.06 | 19.06 | 15,343 | +0.09(+0.47%) |
Feb 26, 2002 | 18.92 | 18.97 | 18.84 | 18.97 | 8,235 | +0.09(+0.47%) |
Feb 25, 2002 | 19.00 | 19.09 | 18.88 | 18.88 | 17,938 | -0.21(-1.11%) |
Feb 22, 2002 | 18.84 | 19.09 | 18.70 | 19.09 | 10,830 | +0.28(+1.51%) |
Feb 21, 2002 | 19.08 | 19.08 | 18.80 | 18.81 | 5,076 | -0.25(-1.30%) |
Feb 20, 2002 | 19.01 | 19.09 | 18.88 | 19.06 | 12,297 | +0.09(+0.47%) |
Feb 19, 2002 | 19.10 | 19.13 | 18.97 | 18.97 | 8,574 | -0.13(-0.70%) |
Feb 18, 2002 | 18.87 | 19.12 | 18.87 | 19.10 | 3,835 | +0.00(+0.00%) |
Feb 15, 2002 | 18.87 | 19.12 | 18.87 | 19.10 | 3,835 | +0.23(+1.22%) |
Feb 14, 2002 | 19.15 | 19.15 | 18.79 | 18.87 | 42,307 | -0.34(-1.75%) |
Feb 13, 2002 | 18.79 | 19.21 | 18.79 | 19.21 | 6,430 | +0.33(+1.74%) |
Feb 12, 2002 | 18.75 | 18.88 | 18.70 | 18.88 | 18,953 | +0.20(+1.04%) |
Feb 11, 2002 | 18.74 | 18.74 | 18.52 | 18.68 | 7,446 | -0.15(-0.80%) |
Feb 08, 2002 | 18.35 | 18.85 | 18.35 | 18.84 | 7,558 | +0.58(+3.16%) |
Feb 07, 2002 | 19.05 | 19.07 | 18.26 | 18.26 | 16,246 | -0.98(-5.07%) |
Feb 06, 2002 | 19.35 | 19.46 | 19.15 | 19.23 | 19,292 | -0.20(-1.05%) |
Feb 05, 2002 | 19.23 | 19.44 | 19.15 | 19.44 | 24,143 | +0.12(+0.60%) |
Feb 04, 2002 | 19.48 | 19.48 | 19.10 | 19.32 | 17,261 | -0.16(-0.82%) |