Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 20.86 | 21.02 | 20.85 | 20.90 | 155,536 | +0.20(+0.99%) |
Apr 29, 2002 | 20.78 | 20.84 | 20.63 | 20.70 | 43,901 | -0.09(-0.44%) |
Apr 26, 2002 | 21.06 | 21.06 | 20.68 | 20.79 | 240,203 | -0.22(-1.03%) |
Apr 25, 2002 | 21.16 | 21.18 | 20.93 | 21.01 | 125,745 | -0.26(-1.21%) |
Apr 24, 2002 | 21.46 | 21.57 | 21.27 | 21.27 | 60,207 | -0.24(-1.11%) |
Apr 23, 2002 | 21.43 | 21.63 | 21.36 | 21.51 | 316,089 | +0.15(+0.70%) |
Apr 22, 2002 | 21.27 | 21.41 | 21.27 | 21.36 | 103,481 | +0.03(+0.12%) |
Apr 19, 2002 | 21.29 | 21.33 | 21.11 | 21.33 | 38,256 | +0.06(+0.28%) |
Apr 18, 2002 | 21.19 | 21.27 | 21.04 | 21.27 | 185,012 | +0.12(+0.59%) |
Apr 17, 2002 | 20.94 | 21.20 | 20.94 | 21.15 | 313,581 | +0.18(+0.87%) |
Apr 16, 2002 | 20.76 | 20.96 | 20.76 | 20.96 | 230,168 | +0.35(+1.70%) |
Apr 15, 2002 | 20.89 | 20.89 | 20.61 | 20.61 | 95,955 | -0.25(-1.18%) |
Apr 12, 2002 | 20.89 | 20.92 | 20.70 | 20.86 | 94,701 | -0.09(-0.41%) |
Apr 11, 2002 | 21.16 | 21.18 | 20.86 | 20.95 | 62,402 | -0.29(-1.37%) |
Apr 10, 2002 | 20.87 | 21.24 | 20.87 | 21.24 | 114,143 | +0.33(+1.56%) |
Apr 09, 2002 | 21.08 | 21.09 | 20.83 | 20.91 | 94,074 | -0.07(-0.33%) |
Apr 08, 2002 | 20.79 | 21.05 | 20.78 | 20.98 | 89,370 | +0.09(+0.41%) |
Apr 05, 2002 | 21.06 | 21.16 | 20.89 | 20.89 | 59,580 | -0.15(-0.73%) |
Apr 04, 2002 | 20.87 | 21.13 | 20.87 | 21.05 | 93,760 | +0.14(+0.69%) |
Apr 03, 2002 | 20.98 | 21.01 | 20.85 | 20.90 | 132,958 | -0.21(-1.01%) |
Apr 02, 2002 | 21.00 | 21.12 | 20.93 | 21.12 | 51,740 | +0.13(+0.64%) |
Apr 01, 2002 | 21.05 | 21.02 | 20.84 | 20.98 | 123,237 | -0.14(-0.68%) |
Mar 29, 2002 | 21.13 | 21.29 | 21.05 | 21.13 | 258,704 | +0.00(+0.00%) |
Mar 28, 2002 | 21.13 | 21.29 | 21.05 | 21.13 | 258,704 | +0.06(+0.27%) |
Mar 27, 2002 | 20.84 | 21.09 | 20.77 | 21.07 | 306,995 | +0.30(+1.43%) |
Mar 26, 2002 | 20.97 | 20.97 | 20.68 | 20.77 | 150,205 | -0.15(-0.70%) |
Mar 25, 2002 | 20.92 | 21.08 | 20.74 | 20.92 | 164,630 | -0.10(-0.47%) |
Mar 22, 2002 | 21.00 | 21.16 | 20.94 | 21.02 | 144,874 | +0.06(+0.30%) |
Mar 21, 2002 | 20.52 | 21.00 | 20.46 | 20.95 | 103,168 | +0.42(+2.05%) |
Mar 20, 2002 | 20.46 | 20.63 | 20.28 | 20.53 | 116,024 | -0.04(-0.17%) |
Mar 19, 2002 | 20.54 | 20.65 | 20.52 | 20.57 | 62,402 | +0.08(+0.37%) |
Mar 18, 2002 | 20.25 | 20.51 | 20.12 | 20.49 | 99,718 | +0.20(+0.97%) |
Mar 15, 2002 | 20.25 | 20.40 | 20.25 | 20.29 | 39,824 | +0.05(+0.25%) |
Mar 14, 2002 | 20.30 | 20.33 | 20.16 | 20.24 | 152,713 | -0.00(-0.02%) |
Mar 13, 2002 | 20.30 | 20.33 | 20.18 | 20.25 | 79,649 | -0.12(-0.58%) |
Mar 12, 2002 | 20.35 | 20.47 | 20.27 | 20.36 | 210,726 | -0.18(-0.85%) |
Mar 11, 2002 | 20.43 | 20.62 | 20.25 | 20.54 | 78,708 | +0.08(+0.39%) |
Mar 08, 2002 | 20.63 | 20.65 | 20.38 | 20.46 | 102,540 | -0.25(-1.22%) |
Mar 07, 2002 | 20.74 | 20.76 | 20.52 | 20.71 | 300,410 | +0.11(+0.56%) |
Mar 06, 2002 | 20.33 | 20.62 | 20.15 | 20.60 | 253,059 | +0.30(+1.46%) |
Mar 05, 2002 | 20.06 | 20.30 | 19.96 | 20.30 | 462,532 | +0.29(+1.47%) |
Mar 04, 2002 | 19.76 | 20.01 | 19.71 | 20.01 | 825,972 | +0.37(+1.87%) |
Mar 01, 2002 | 19.42 | 19.64 | 19.31 | 19.64 | 46,723 | +0.27(+1.38%) |
Feb 28, 2002 | 19.40 | 19.42 | 19.33 | 19.37 | 160,553 | +0.00(+0.00%) |
Feb 27, 2002 | 19.28 | 19.45 | 19.21 | 19.37 | 104,108 | +0.21(+1.08%) |
Feb 26, 2002 | 19.09 | 19.25 | 19.05 | 19.17 | 435,250 | +0.13(+0.67%) |
Feb 25, 2002 | 19.12 | 19.12 | 18.94 | 19.04 | 957,049 | -0.07(-0.37%) |
Feb 22, 2002 | 18.85 | 19.11 | 18.77 | 19.11 | 42,960 | +0.17(+0.89%) |
Feb 21, 2002 | 19.02 | 19.08 | 18.82 | 18.94 | 235,185 | -0.11(-0.60%) |
Feb 20, 2002 | 18.99 | 19.05 | 18.69 | 19.05 | 264,348 | +0.00(+0.00%) |
Feb 19, 2002 | 19.20 | 19.26 | 19.05 | 19.05 | 70,869 | -0.21(-1.08%) |
Feb 18, 2002 | 19.48 | 19.48 | 19.17 | 19.26 | 67,106 | +0.00(+0.00%) |
Feb 15, 2002 | 19.48 | 19.48 | 19.17 | 19.26 | 67,106 | -0.19(-0.97%) |
Feb 14, 2002 | 19.53 | 19.53 | 19.42 | 19.45 | 68,047 | -0.09(-0.46%) |
Feb 13, 2002 | 19.48 | 19.61 | 19.37 | 19.54 | 173,410 | +0.07(+0.36%) |
Feb 12, 2002 | 19.34 | 19.57 | 19.30 | 19.47 | 559,742 | +0.13(+0.68%) |
Feb 11, 2002 | 19.09 | 19.38 | 18.94 | 19.34 | 442,462 | +0.19(+0.98%) |
Feb 08, 2002 | 19.04 | 19.15 | 18.99 | 19.15 | 56,444 | +0.03(+0.17%) |
Feb 07, 2002 | 18.99 | 19.20 | 18.98 | 19.12 | 158,671 | +0.13(+0.67%) |
Feb 06, 2002 | 19.26 | 19.27 | 18.90 | 18.99 | 95,955 | -0.27(-1.39%) |
Feb 05, 2002 | 19.29 | 19.37 | 19.13 | 19.26 | 69,928 | -0.19(-1.00%) |
Feb 04, 2002 | 19.58 | 19.64 | 19.39 | 19.45 | 25,400 | -0.28(-1.44%) |
Feb 01, 2002 | 19.52 | 19.74 | 19.47 | 19.74 | 120,415 | +0.14(+0.72%) |
Jan 31, 2002 | 19.31 | 19.60 | 19.26 | 19.60 | 439,327 | +0.21(+1.09%) |
Jan 30, 2002 | 19.26 | 19.42 | 18.97 | 19.39 | 357,482 | +0.00(+0.02%) |
Jan 29, 2002 | 19.74 | 19.77 | 19.25 | 19.38 | 254,314 | -0.29(-1.47%) |
Jan 28, 2002 | 19.66 | 19.78 | 19.65 | 19.67 | 120,101 | -0.08(-0.42%) |
Jan 25, 2002 | 19.61 | 19.77 | 19.58 | 19.76 | 294,452 | +0.03(+0.16%) |
Jan 24, 2002 | 19.68 | 19.90 | 19.68 | 19.72 | 592,040 | -0.06(-0.32%) |
Jan 23, 2002 | 19.62 | 19.79 | 19.51 | 19.79 | 1,267,808 | +0.06(+0.32%) |
Jan 22, 2002 | 19.81 | 19.91 | 19.62 | 19.72 | 201,632 | -0.26(-1.28%) |
Jan 21, 2002 | 19.99 | 20.01 | 19.86 | 19.98 | 94,701 | +0.00(+0.00%) |
Jan 18, 2002 | 19.99 | 20.01 | 19.86 | 19.98 | 94,701 | -0.05(-0.24%) |
Jan 17, 2002 | 20.07 | 20.15 | 19.87 | 20.03 | 394,171 | -0.27(-1.34%) |
Jan 16, 2002 | 20.22 | 20.36 | 20.14 | 20.30 | 184,072 | +0.05(+0.25%) |
Jan 15, 2002 | 20.20 | 20.38 | 20.12 | 20.25 | 370,966 | +0.06(+0.32%) |
Jan 14, 2002 | 19.93 | 20.26 | 19.93 | 20.18 | 160,553 | +0.10(+0.49%) |
Jan 11, 2002 | 20.27 | 20.27 | 20.02 | 20.08 | 232,677 | -0.10(-0.49%) |
Jan 10, 2002 | 20.14 | 20.27 | 20.06 | 20.18 | 168,079 | -0.22(-1.06%) |