Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 23.95 | 23.97 | 23.55 | 23.97 | 4,355 | +0.33(+1.40%) |
Apr 29, 2002 | 23.88 | 23.89 | 23.64 | 23.64 | 7,380 | +0.12(+0.52%) |
Apr 26, 2002 | 23.61 | 23.90 | 23.51 | 23.52 | 4,960 | -0.37(-1.55%) |
Apr 25, 2002 | 23.75 | 23.88 | 23.75 | 23.88 | 846 | +0.17(+0.73%) |
Apr 24, 2002 | 23.72 | 23.90 | 23.51 | 23.71 | 4,839 | +0.00(+0.00%) |
Apr 23, 2002 | 23.66 | 23.72 | 23.57 | 23.71 | 3,508 | +0.12(+0.49%) |
Apr 22, 2002 | 23.76 | 23.76 | 23.56 | 23.60 | 2,661 | -0.37(-1.55%) |
Apr 19, 2002 | 24.07 | 24.08 | 23.97 | 23.97 | 4,718 | -0.34(-1.39%) |
Apr 18, 2002 | 24.09 | 24.31 | 24.09 | 24.31 | 241 | +0.21(+0.88%) |
Apr 17, 2002 | 24.31 | 24.31 | 24.09 | 24.09 | 2,903 | -0.12(-0.50%) |
Apr 16, 2002 | 24.35 | 24.46 | 24.09 | 24.22 | 13,067 | -0.17(-0.68%) |
Apr 15, 2002 | 24.34 | 24.38 | 24.18 | 24.38 | 6,533 | +0.04(+0.17%) |
Apr 12, 2002 | 23.83 | 24.34 | 23.83 | 24.34 | 8,711 | +0.32(+1.31%) |
Apr 11, 2002 | 23.88 | 24.05 | 23.88 | 24.02 | 2,782 | +0.15(+0.61%) |
Apr 10, 2002 | 23.97 | 23.97 | 23.74 | 23.88 | 2,056 | -0.11(-0.48%) |
Apr 09, 2002 | 23.97 | 24.04 | 23.72 | 23.99 | 3,024 | -0.05(-0.21%) |
Apr 08, 2002 | 24.01 | 24.30 | 23.76 | 24.04 | 5,928 | +0.03(+0.13%) |
Apr 05, 2002 | 24.36 | 24.38 | 24.01 | 24.01 | 1,935 | -0.35(-1.42%) |
Apr 04, 2002 | 24.26 | 24.41 | 24.17 | 24.36 | 7,017 | +0.10(+0.41%) |
Apr 03, 2002 | 24.20 | 24.54 | 24.12 | 24.26 | 5,686 | +0.12(+0.51%) |
Apr 02, 2002 | 24.55 | 24.55 | 23.84 | 24.13 | 6,170 | -0.41(-1.68%) |
Apr 01, 2002 | 23.84 | 24.96 | 23.84 | 24.55 | 20,932 | +0.48(+1.99%) |
Mar 29, 2002 | 23.72 | 24.28 | 23.72 | 24.07 | 9,074 | +0.00(+0.00%) |
Mar 28, 2002 | 23.72 | 24.28 | 23.72 | 24.07 | 9,074 | +0.35(+1.46%) |
Mar 27, 2002 | 23.72 | 23.72 | 23.72 | 23.72 | 604 | +0.17(+0.70%) |
Mar 26, 2002 | 23.76 | 23.87 | 23.55 | 23.55 | 2,782 | -0.29(-1.21%) |
Mar 25, 2002 | 23.80 | 23.85 | 23.55 | 23.84 | 2,540 | +0.04(+0.17%) |
Mar 22, 2002 | 23.76 | 23.93 | 23.76 | 23.80 | 6,291 | -0.12(-0.52%) |
Mar 21, 2002 | 23.88 | 23.96 | 23.76 | 23.93 | 1,693 | +0.04(+0.17%) |
Mar 20, 2002 | 23.73 | 23.97 | 23.73 | 23.88 | 4,597 | +0.17(+0.70%) |
Mar 19, 2002 | 23.60 | 23.72 | 23.60 | 23.72 | 483 | +0.17(+0.70%) |
Mar 18, 2002 | 23.48 | 23.79 | 23.48 | 23.55 | 6,291 | +0.00(+0.00%) |
Mar 15, 2002 | 23.55 | 23.80 | 23.47 | 23.55 | 6,170 | -0.31(-1.28%) |
Mar 14, 2002 | 23.93 | 23.93 | 23.47 | 23.86 | 4,355 | -0.02(-0.10%) |
Mar 13, 2002 | 23.94 | 23.94 | 23.68 | 23.88 | 1,088 | -0.00(-0.01%) |
Mar 12, 2002 | 23.97 | 23.97 | 23.68 | 23.88 | 4,234 | -0.07(-0.31%) |
Mar 11, 2002 | 23.84 | 23.97 | 23.80 | 23.96 | 4,718 | +0.46(+1.94%) |
Mar 08, 2002 | 23.68 | 23.72 | 23.47 | 23.50 | 10,405 | -0.13(-0.57%) |
Mar 07, 2002 | 23.48 | 23.79 | 23.47 | 23.64 | 2,661 | +0.08(+0.35%) |
Mar 06, 2002 | 23.48 | 23.93 | 23.47 | 23.55 | 4,355 | +0.04(+0.18%) |
Mar 05, 2002 | 23.88 | 23.88 | 23.51 | 23.51 | 9,316 | -0.04(-0.18%) |
Mar 04, 2002 | 23.57 | 23.86 | 23.51 | 23.55 | 23,836 | -0.25(-1.04%) |
Mar 01, 2002 | 23.88 | 23.97 | 23.80 | 23.80 | 1,088 | -0.07(-0.31%) |
Feb 28, 2002 | 23.72 | 23.88 | 23.72 | 23.88 | 2,056 | +0.16(+0.66%) |
Feb 27, 2002 | 23.72 | 23.74 | 23.60 | 23.72 | 3,266 | +0.03(+0.14%) |
Feb 26, 2002 | 23.51 | 23.76 | 23.51 | 23.69 | 4,234 | +0.13(+0.56%) |
Feb 25, 2002 | 23.39 | 23.55 | 23.39 | 23.55 | 4,839 | -0.07(-0.28%) |
Feb 22, 2002 | 23.55 | 23.64 | 23.39 | 23.62 | 3,871 | +0.07(+0.28%) |
Feb 21, 2002 | 24.17 | 24.17 | 23.55 | 23.55 | 7,864 | -0.66(-2.73%) |
Feb 20, 2002 | 24.38 | 24.38 | 23.97 | 24.22 | 5,444 | -0.35(-1.41%) |
Feb 19, 2002 | 23.87 | 25.00 | 23.55 | 24.56 | 20,085 | +0.95(+4.03%) |
Feb 18, 2002 | 23.61 | 23.61 | 23.61 | 23.61 | 120 | +0.00(+0.00%) |
Feb 15, 2002 | 23.61 | 23.61 | 23.61 | 23.61 | 120 | -0.00(-0.02%) |
Feb 14, 2002 | 24.17 | 24.17 | 23.58 | 23.62 | 2,661 | -0.72(-2.97%) |
Feb 13, 2002 | 24.38 | 24.38 | 24.05 | 24.34 | 4,476 | -0.08(-0.34%) |
Feb 12, 2002 | 24.38 | 24.42 | 24.38 | 24.42 | 3,992 | -0.14(-0.57%) |
Feb 11, 2002 | 24.31 | 24.60 | 24.31 | 24.56 | 3,992 | +0.00(+0.00%) |
Feb 08, 2002 | 24.46 | 24.59 | 24.46 | 24.56 | 2,782 | -0.05(-0.20%) |
Feb 07, 2002 | 24.05 | 24.61 | 24.05 | 24.61 | 604 | +0.40(+1.65%) |
Feb 06, 2002 | 24.83 | 24.83 | 23.97 | 24.21 | 13,309 | -0.61(-2.47%) |
Feb 05, 2002 | 24.94 | 25.21 | 24.83 | 24.83 | 3,508 | -0.27(-1.08%) |
Feb 04, 2002 | 25.91 | 25.91 | 25.10 | 25.10 | 7,622 | -0.46(-1.79%) |
Feb 01, 2002 | 25.79 | 25.79 | 25.54 | 25.56 | 2,903 | -0.43(-1.65%) |
Jan 31, 2002 | 25.81 | 25.98 | 25.40 | 25.98 | 4,113 | +0.17(+0.67%) |
Jan 30, 2002 | 25.41 | 25.95 | 25.39 | 25.81 | 2,298 | +0.40(+1.56%) |
Jan 29, 2002 | 25.62 | 25.62 | 25.41 | 25.41 | 3,508 | -0.25(-0.97%) |
Jan 28, 2002 | 26.00 | 26.11 | 25.50 | 25.66 | 8,590 | -0.17(-0.64%) |
Jan 25, 2002 | 24.90 | 25.83 | 24.67 | 25.83 | 5,323 | +0.87(+3.48%) |
Jan 24, 2002 | 24.60 | 24.98 | 24.53 | 24.96 | 8,590 | +0.37(+1.51%) |
Jan 23, 2002 | 24.58 | 24.59 | 24.34 | 24.59 | 3,992 | +0.29(+1.19%) |
Jan 22, 2002 | 24.97 | 25.12 | 24.30 | 24.30 | 6,775 | -0.83(-3.29%) |
Jan 21, 2002 | 24.90 | 25.15 | 24.90 | 25.12 | 3,024 | +0.00(+0.00%) |
Jan 18, 2002 | 24.90 | 25.15 | 24.90 | 25.12 | 3,024 | +0.22(+0.90%) |
Jan 17, 2002 | 25.60 | 25.60 | 24.90 | 24.90 | 3,750 | -0.92(-3.55%) |
Jan 16, 2002 | 25.98 | 25.98 | 25.65 | 25.82 | 604 | +0.04(+0.16%) |
Jan 15, 2002 | 25.87 | 25.87 | 25.78 | 25.78 | 1,451 | -0.22(-0.85%) |
Jan 14, 2002 | 25.87 | 26.00 | 25.87 | 26.00 | 2,419 | -0.03(-0.10%) |
Jan 11, 2002 | 25.88 | 26.03 | 25.87 | 26.03 | 3,024 | -0.08(-0.32%) |
Jan 10, 2002 | 26.03 | 26.11 | 25.88 | 26.11 | 2,056 | +0.20(+0.77%) |