Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 20.75 | 21.11 | 20.75 | 21.11 | 51,017 | +0.18(+0.86%) |
Apr 29, 2002 | 21.19 | 21.19 | 20.93 | 20.93 | 7,369 | -0.68(-3.13%) |
Apr 26, 2002 | 21.61 | 21.61 | 21.61 | 21.61 | 0 | +0.00(+0.00%) |
Apr 25, 2002 | 21.61 | 21.61 | 21.61 | 21.61 | 566 | +0.02(+0.10%) |
Apr 24, 2002 | 21.56 | 21.59 | 21.56 | 21.59 | 566 | +0.20(+0.94%) |
Apr 23, 2002 | 21.69 | 21.69 | 21.38 | 21.39 | 103,168 | -0.17(-0.81%) |
Apr 22, 2002 | 21.71 | 21.71 | 21.51 | 21.56 | 145,116 | -0.77(-3.46%) |
Apr 19, 2002 | 22.44 | 22.44 | 22.33 | 22.33 | 1,511 | -0.29(-1.29%) |
Apr 18, 2002 | 22.62 | 22.62 | 22.62 | 22.62 | 3,590 | -0.44(-1.93%) |
Apr 17, 2002 | 23.12 | 23.15 | 23.07 | 23.07 | 4,534 | +0.22(+0.95%) |
Apr 16, 2002 | 22.62 | 22.86 | 22.60 | 22.85 | 146,628 | +1.23(+5.70%) |
Apr 15, 2002 | 21.72 | 21.72 | 21.60 | 21.62 | 4,345 | +0.03(+0.15%) |
Apr 12, 2002 | 21.50 | 21.59 | 21.50 | 21.59 | 566 | +0.05(+0.25%) |
Apr 11, 2002 | 21.75 | 21.75 | 21.53 | 21.53 | 1,700 | -0.85(-3.78%) |
Apr 10, 2002 | 22.23 | 22.38 | 22.23 | 22.38 | 5,479 | -0.19(-0.84%) |
Apr 09, 2002 | 22.70 | 22.70 | 22.57 | 22.57 | 20,218 | -0.50(-2.16%) |
Apr 08, 2002 | 23.07 | 23.07 | 23.07 | 23.07 | 944 | -0.46(-1.93%) |
Apr 05, 2002 | 23.66 | 23.66 | 23.52 | 23.52 | 1,133 | -0.11(-0.47%) |
Apr 04, 2002 | 23.50 | 23.64 | 23.50 | 23.64 | 2,078 | -0.04(-0.18%) |
Apr 03, 2002 | 23.68 | 23.68 | 23.68 | 23.68 | 188 | +0.13(+0.54%) |
Apr 02, 2002 | 23.55 | 23.55 | 23.55 | 23.55 | 3,023 | -0.05(-0.22%) |
Apr 01, 2002 | 23.68 | 23.68 | 23.60 | 23.60 | 1,322 | -0.13(-0.56%) |
Mar 29, 2002 | 23.74 | 23.74 | 23.74 | 23.74 | 188 | +0.00(+0.00%) |
Mar 28, 2002 | 23.74 | 23.74 | 23.74 | 23.74 | 188 | +0.13(+0.54%) |
Mar 27, 2002 | 23.61 | 23.61 | 23.61 | 23.61 | 188 | -0.55(-2.26%) |
Mar 26, 2002 | 24.15 | 24.15 | 24.15 | 24.15 | 0 | +0.00(+0.00%) |
Mar 25, 2002 | 24.15 | 24.15 | 24.15 | 24.15 | 0 | +0.00(+0.00%) |
Mar 22, 2002 | 24.15 | 24.15 | 24.15 | 24.15 | 188 | -0.05(-0.22%) |
Mar 21, 2002 | 24.36 | 24.36 | 24.21 | 24.21 | 1,133 | -0.05(-0.22%) |
Mar 20, 2002 | 24.26 | 24.26 | 24.26 | 24.26 | 188 | +0.00(+0.00%) |
Mar 19, 2002 | 24.32 | 24.32 | 24.19 | 24.26 | 5,101 | -0.16(-0.65%) |
Mar 18, 2002 | 24.37 | 24.42 | 24.37 | 24.42 | 566 | -0.05(-0.22%) |
Mar 15, 2002 | 24.37 | 24.47 | 24.34 | 24.47 | 136,046 | -0.29(-1.18%) |
Mar 14, 2002 | 24.21 | 24.21 | 24.21 | 24.76 | 136,046 | +0.00(+0.00%) |
Mar 13, 2002 | 24.76 | 24.76 | 24.76 | 24.76 | 0 | +0.00(+0.00%) |
Mar 12, 2002 | 24.76 | 24.76 | 24.76 | 24.76 | 0 | +0.00(+0.00%) |
Mar 11, 2002 | 24.68 | 24.76 | 24.54 | 24.76 | 2,267 | +0.04(+0.17%) |
Mar 08, 2002 | 25.11 | 25.11 | 24.72 | 24.72 | 755 | -0.14(-0.57%) |
Mar 07, 2002 | 25.10 | 25.10 | 24.83 | 24.86 | 66,322 | +0.21(+0.84%) |
Mar 06, 2002 | 24.29 | 24.67 | 24.24 | 24.66 | 73,125 | +0.52(+2.17%) |
Mar 05, 2002 | 24.13 | 24.13 | 24.13 | 24.13 | 0 | +0.00(+0.00%) |
Mar 04, 2002 | 24.10 | 24.13 | 24.10 | 24.13 | 755 | +0.45(+1.90%) |
Mar 01, 2002 | 23.56 | 23.68 | 23.56 | 23.68 | 755 | +0.22(+0.92%) |
Feb 28, 2002 | 23.47 | 23.47 | 23.47 | 23.47 | 0 | +0.00(+0.00%) |
Feb 27, 2002 | 23.47 | 23.47 | 23.47 | 23.47 | 188 | +0.71(+3.14%) |
Feb 26, 2002 | 22.75 | 22.75 | 22.75 | 22.75 | 0 | +0.00(+0.00%) |
Feb 25, 2002 | 22.75 | 22.75 | 22.75 | 22.75 | 188 | +0.11(+0.49%) |
Feb 22, 2002 | 22.64 | 22.64 | 22.64 | 22.64 | 0 | +0.00(+0.00%) |
Feb 21, 2002 | 22.64 | 22.64 | 22.64 | 22.64 | 377 | +0.47(+2.10%) |
Feb 20, 2002 | 22.43 | 22.43 | 22.17 | 22.17 | 755 | -0.33(-1.48%) |
Feb 19, 2002 | 22.51 | 22.51 | 22.51 | 22.51 | 566 | -0.31(-1.37%) |
Feb 18, 2002 | 22.85 | 22.85 | 22.82 | 22.82 | 566 | +0.00(+0.00%) |
Feb 15, 2002 | 22.85 | 22.85 | 22.82 | 22.82 | 566 | -0.35(-1.51%) |
Feb 14, 2002 | 23.17 | 23.17 | 23.17 | 23.17 | 377 | -0.22(-0.95%) |
Feb 13, 2002 | 23.39 | 23.39 | 23.39 | 23.39 | 0 | +0.00(+0.00%) |
Feb 12, 2002 | 23.39 | 23.39 | 23.39 | 23.39 | 0 | +0.00(+0.00%) |
Feb 11, 2002 | 23.47 | 23.47 | 23.39 | 23.39 | 566 | +0.11(+0.48%) |
Feb 08, 2002 | 23.23 | 23.28 | 23.23 | 23.28 | 4,912 | +0.37(+1.59%) |
Feb 07, 2002 | 22.76 | 22.92 | 22.76 | 22.92 | 10,203 | -0.20(-0.87%) |
Feb 06, 2002 | 23.12 | 23.12 | 23.12 | 23.12 | 0 | +0.00(+0.00%) |
Feb 05, 2002 | 23.35 | 23.35 | 23.12 | 23.12 | 566 | -0.74(-3.11%) |
Feb 04, 2002 | 23.86 | 23.86 | 23.86 | 23.86 | 188 | -0.74(-2.99%) |
Feb 01, 2002 | 24.59 | 24.59 | 24.59 | 24.59 | 188 | +0.16(+0.65%) |
Jan 31, 2002 | 24.45 | 24.45 | 24.43 | 24.43 | 10,581 | +0.20(+0.81%) |
Jan 30, 2002 | 24.24 | 24.24 | 24.24 | 24.24 | 9,447 | -1.25(-4.92%) |
Jan 29, 2002 | 25.49 | 25.49 | 25.49 | 25.49 | 0 | +0.00(+0.00%) |
Jan 28, 2002 | 25.49 | 25.49 | 25.49 | 25.49 | 0 | +0.00(+0.00%) |
Jan 25, 2002 | 25.49 | 25.49 | 25.49 | 25.49 | 0 | +0.00(+0.00%) |
Jan 24, 2002 | 25.49 | 25.49 | 25.49 | 25.49 | 1,511 | +0.21(+0.82%) |
Jan 23, 2002 | 25.29 | 25.29 | 25.29 | 25.29 | 566 | -0.59(-2.27%) |
Jan 22, 2002 | 25.87 | 25.87 | 25.87 | 25.87 | 0 | +0.00(+0.00%) |
Jan 21, 2002 | 25.87 | 25.87 | 25.87 | 25.87 | 0 | +0.00(+0.00%) |
Jan 18, 2002 | 25.87 | 25.87 | 25.87 | 25.87 | 0 | +0.00(+0.00%) |
Jan 17, 2002 | 25.89 | 25.89 | 25.87 | 25.87 | 1,700 | -0.31(-1.19%) |
Jan 16, 2002 | 26.19 | 26.19 | 26.19 | 26.19 | 0 | +0.00(+0.00%) |
Jan 15, 2002 | 26.19 | 26.19 | 26.19 | 26.19 | 0 | +0.00(+0.00%) |
Jan 14, 2002 | 26.19 | 26.19 | 26.19 | 26.19 | 1,322 | -0.45(-1.69%) |
Jan 11, 2002 | 26.64 | 26.64 | 26.64 | 26.64 | 1,511 | -0.24(-0.89%) |
Jan 10, 2002 | 26.87 | 26.87 | 26.87 | 26.87 | 0 | +0.00(+0.00%) |
Jan 09, 2002 | 26.83 | 26.87 | 26.83 | 26.87 | 377 | -0.47(-1.70%) |