Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 22.86 | 23.05 | 22.80 | 23.05 | 7,023 | +0.18(+0.79%) |
Apr 29, 2002 | 22.95 | 22.95 | 22.87 | 22.87 | 2,754 | -0.07(-0.32%) |
Apr 26, 2002 | 22.95 | 23.05 | 22.95 | 22.95 | 7,849 | -0.11(-0.47%) |
Apr 25, 2002 | 23.02 | 23.16 | 23.02 | 23.05 | 2,341 | +0.13(+0.57%) |
Apr 24, 2002 | 23.24 | 23.33 | 22.92 | 22.92 | 9,227 | -0.23(-1.00%) |
Apr 23, 2002 | 23.14 | 23.19 | 23.05 | 23.16 | 6,334 | +0.01(+0.06%) |
Apr 22, 2002 | 23.18 | 23.18 | 23.13 | 23.14 | 4,131 | -0.02(-0.09%) |
Apr 19, 2002 | 23.18 | 23.19 | 23.16 | 23.16 | 7,849 | -0.01(-0.06%) |
Apr 18, 2002 | 23.10 | 23.19 | 23.10 | 23.18 | 9,227 | +0.08(+0.35%) |
Apr 17, 2002 | 23.12 | 23.19 | 23.10 | 23.10 | 5,646 | -0.02(-0.09%) |
Apr 16, 2002 | 22.87 | 23.13 | 22.67 | 23.12 | 16,801 | +0.17(+0.76%) |
Apr 15, 2002 | 23.02 | 23.05 | 22.94 | 22.95 | 13,496 | +0.04(+0.16%) |
Apr 12, 2002 | 22.80 | 22.91 | 22.69 | 22.91 | 11,981 | +0.18(+0.80%) |
Apr 11, 2002 | 22.95 | 22.95 | 22.73 | 22.73 | 495,780 | -0.22(-0.95%) |
Apr 10, 2002 | 22.76 | 22.95 | 22.76 | 22.95 | 8,676 | +0.22(+0.96%) |
Apr 09, 2002 | 22.80 | 22.80 | 22.67 | 22.73 | 6,197 | -0.07(-0.32%) |
Apr 08, 2002 | 22.91 | 22.92 | 22.73 | 22.80 | 5,370 | -0.04(-0.16%) |
Apr 05, 2002 | 22.44 | 22.87 | 22.44 | 22.84 | 9,089 | +0.44(+1.94%) |
Apr 04, 2002 | 22.36 | 22.40 | 22.33 | 22.40 | 2,616 | -0.07(-0.32%) |
Apr 03, 2002 | 22.36 | 22.69 | 22.36 | 22.47 | 24,651 | +0.17(+0.75%) |
Apr 02, 2002 | 21.97 | 22.31 | 21.97 | 22.31 | 22,723 | +0.41(+1.89%) |
Apr 01, 2002 | 21.60 | 22.00 | 21.60 | 21.89 | 8,676 | +0.22(+1.01%) |
Mar 29, 2002 | 21.78 | 21.78 | 21.67 | 21.67 | 1,790 | +0.00(+0.00%) |
Mar 28, 2002 | 21.78 | 21.78 | 21.67 | 21.67 | 1,790 | -0.10(-0.47%) |
Mar 27, 2002 | 21.78 | 21.78 | 21.60 | 21.78 | 1,790 | +0.10(+0.47%) |
Mar 26, 2002 | 21.57 | 21.78 | 21.49 | 21.67 | 13,496 | -0.07(-0.33%) |
Mar 25, 2002 | 22.07 | 22.07 | 21.60 | 21.75 | 8,538 | -0.18(-0.83%) |
Mar 22, 2002 | 21.99 | 22.14 | 21.86 | 21.93 | 9,227 | -0.07(-0.30%) |
Mar 21, 2002 | 21.38 | 22.04 | 21.38 | 21.99 | 20,382 | +0.86(+4.09%) |
Mar 20, 2002 | 21.02 | 21.24 | 20.99 | 21.13 | 15,011 | +0.22(+1.04%) |
Mar 19, 2002 | 20.95 | 21.06 | 20.80 | 20.91 | 3,993 | +0.07(+0.35%) |
Mar 18, 2002 | 21.06 | 21.06 | 20.84 | 20.84 | 6,472 | -0.04(-0.17%) |
Mar 15, 2002 | 20.56 | 20.88 | 20.56 | 20.88 | 16,388 | +0.17(+0.84%) |
Mar 14, 2002 | 20.77 | 20.78 | 20.62 | 20.70 | 8,125 | -0.04(-0.18%) |
Mar 13, 2002 | 20.70 | 20.77 | 20.69 | 20.74 | 3,718 | +0.03(+0.14%) |
Mar 12, 2002 | 20.62 | 20.73 | 20.62 | 20.71 | 9,915 | +0.01(+0.07%) |
Mar 11, 2002 | 20.72 | 20.72 | 20.55 | 20.69 | 3,167 | -0.07(-0.35%) |
Mar 08, 2002 | 20.59 | 20.77 | 20.50 | 20.77 | 964 | +0.00(+0.00%) |
Mar 07, 2002 | 20.77 | 20.77 | 20.59 | 20.77 | 7,436 | +0.07(+0.35%) |
Mar 06, 2002 | 20.48 | 20.69 | 20.48 | 20.69 | 1,928 | +0.34(+1.68%) |
Mar 05, 2002 | 20.69 | 20.77 | 20.35 | 20.35 | 6,885 | -0.25(-1.23%) |
Mar 04, 2002 | 20.43 | 20.64 | 20.33 | 20.61 | 4,544 | +0.17(+0.82%) |
Mar 01, 2002 | 20.22 | 20.44 | 20.22 | 20.44 | 10,741 | +0.33(+1.62%) |
Feb 28, 2002 | 20.22 | 20.30 | 20.04 | 20.11 | 5,508 | -0.04(-0.22%) |
Feb 27, 2002 | 19.93 | 20.16 | 19.93 | 20.16 | 7,574 | -0.02(-0.11%) |
Feb 26, 2002 | 19.91 | 20.18 | 19.91 | 20.18 | 2,754 | +0.33(+1.65%) |
Feb 25, 2002 | 20.11 | 20.11 | 19.75 | 19.85 | 1,225,678 | -0.15(-0.73%) |
Feb 22, 2002 | 19.39 | 20.00 | 19.36 | 20.00 | 21,483 | +0.75(+3.89%) |
Feb 21, 2002 | 19.61 | 19.61 | 19.02 | 19.25 | 22,585 | -0.46(-2.36%) |
Feb 20, 2002 | 20.16 | 20.16 | 19.46 | 19.71 | 25,064 | -0.62(-3.04%) |
Feb 19, 2002 | 20.44 | 20.44 | 20.33 | 20.33 | 4,957 | -0.29(-1.41%) |
Feb 18, 2002 | 20.77 | 20.77 | 20.56 | 20.62 | 7,436 | +0.00(+0.00%) |
Feb 15, 2002 | 20.77 | 20.77 | 20.56 | 20.62 | 7,436 | -0.07(-0.35%) |
Feb 14, 2002 | 20.77 | 20.77 | 20.69 | 20.69 | 2,203 | -0.08(-0.38%) |
Feb 13, 2002 | 20.73 | 20.77 | 20.62 | 20.77 | 3,305 | +0.08(+0.39%) |
Feb 12, 2002 | 20.60 | 20.69 | 20.60 | 20.69 | 2,065 | +0.11(+0.53%) |
Feb 11, 2002 | 20.40 | 20.59 | 20.40 | 20.59 | 10,741 | +0.15(+0.71%) |
Feb 08, 2002 | 20.33 | 20.44 | 20.33 | 20.44 | 3,718 | +0.25(+1.26%) |
Feb 07, 2002 | 20.33 | 20.50 | 20.19 | 20.19 | 2,341 | -0.27(-1.31%) |
Feb 06, 2002 | 20.55 | 20.56 | 20.40 | 20.45 | 6,334 | -0.21(-1.02%) |
Feb 05, 2002 | 20.42 | 20.67 | 20.42 | 20.67 | 7,849 | +0.43(+2.12%) |
Feb 04, 2002 | 20.55 | 20.55 | 20.06 | 20.24 | 12,807 | -0.31(-1.52%) |