Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 22.53 | 23.68 | 22.53 | 23.37 | 136,210 | +0.81(+3.58%) |
Apr 29, 2002 | 22.28 | 22.79 | 21.83 | 22.56 | 108,231 | +0.68(+3.10%) |
Apr 26, 2002 | 22.49 | 22.67 | 21.87 | 21.89 | 162,347 | -0.78(-3.45%) |
Apr 25, 2002 | 22.56 | 22.83 | 22.17 | 22.67 | 133,562 | +0.17(+0.77%) |
Apr 24, 2002 | 22.61 | 23.07 | 22.29 | 22.49 | 119,515 | -0.11(-0.50%) |
Apr 23, 2002 | 22.70 | 23.02 | 21.89 | 22.61 | 254,919 | +0.72(+3.29%) |
Apr 22, 2002 | 23.22 | 23.22 | 21.67 | 21.89 | 123,429 | -0.69(-3.04%) |
Apr 19, 2002 | 22.90 | 23.15 | 22.54 | 22.57 | 28,784 | -0.01(-0.04%) |
Apr 18, 2002 | 22.93 | 23.88 | 22.57 | 22.58 | 125,963 | -0.30(-1.29%) |
Apr 17, 2002 | 23.24 | 24.54 | 22.88 | 22.88 | 92,802 | -1.36(-5.63%) |
Apr 16, 2002 | 22.64 | 24.27 | 21.93 | 24.24 | 44,213 | +1.66(+7.35%) |
Apr 15, 2002 | 23.45 | 23.45 | 21.89 | 22.58 | 71,041 | -0.87(-3.70%) |
Apr 12, 2002 | 21.58 | 23.60 | 21.58 | 23.45 | 64,363 | +1.77(+8.17%) |
Apr 11, 2002 | 21.81 | 22.51 | 21.58 | 21.68 | 51,812 | -0.86(-3.81%) |
Apr 10, 2002 | 21.58 | 22.66 | 21.58 | 22.54 | 84,627 | +0.75(+3.43%) |
Apr 09, 2002 | 21.63 | 22.28 | 21.47 | 21.79 | 68,968 | +0.16(+0.76%) |
Apr 08, 2002 | 20.84 | 21.71 | 20.56 | 21.63 | 86,930 | +1.01(+4.89%) |
Apr 05, 2002 | 21.43 | 21.50 | 20.43 | 20.62 | 40,759 | -0.43(-2.06%) |
Apr 04, 2002 | 21.49 | 21.63 | 20.67 | 21.05 | 41,220 | -0.10(-0.45%) |
Apr 03, 2002 | 20.98 | 22.31 | 20.96 | 21.15 | 81,173 | -0.73(-3.33%) |
Apr 02, 2002 | 21.95 | 22.32 | 21.00 | 21.88 | 35,463 | -0.07(-0.32%) |
Apr 01, 2002 | 21.28 | 22.15 | 20.84 | 21.95 | 71,271 | +0.43(+2.02%) |
Mar 29, 2002 | 22.58 | 22.62 | 20.86 | 21.51 | 52,273 | +0.00(+0.00%) |
Mar 28, 2002 | 22.58 | 22.62 | 20.86 | 21.51 | 52,273 | -1.02(-4.51%) |
Mar 27, 2002 | 22.31 | 22.54 | 21.58 | 22.53 | 28,094 | +0.73(+3.35%) |
Mar 26, 2002 | 21.93 | 22.62 | 21.50 | 21.80 | 64,017 | -0.13(-0.59%) |
Mar 25, 2002 | 22.10 | 22.60 | 21.93 | 21.93 | 59,066 | -0.45(-2.02%) |
Mar 22, 2002 | 23.09 | 23.09 | 21.99 | 22.38 | 84,052 | -0.19(-0.85%) |
Mar 21, 2002 | 22.42 | 22.84 | 22.04 | 22.57 | 60,333 | +0.21(+0.93%) |
Mar 20, 2002 | 22.67 | 22.71 | 22.26 | 22.36 | 36,499 | -0.10(-0.43%) |
Mar 19, 2002 | 22.84 | 22.84 | 22.46 | 22.46 | 129,302 | -0.08(-0.35%) |
Mar 18, 2002 | 22.67 | 22.83 | 22.02 | 22.54 | 76,337 | -0.13(-0.57%) |
Mar 15, 2002 | 22.49 | 22.75 | 22.42 | 22.67 | 140,816 | +0.06(+0.27%) |
Mar 14, 2002 | 22.70 | 22.71 | 22.49 | 22.61 | 43,753 | -0.05(-0.23%) |
Mar 13, 2002 | 23.67 | 23.67 | 22.42 | 22.66 | 20,264 | -0.78(-3.33%) |
Mar 12, 2002 | 23.49 | 23.58 | 23.10 | 23.44 | 50,431 | +0.07(+0.30%) |
Mar 11, 2002 | 23.88 | 23.88 | 23.02 | 23.37 | 44,559 | -0.20(-0.85%) |
Mar 08, 2002 | 23.88 | 23.95 | 23.45 | 23.57 | 90,730 | -0.10(-0.40%) |
Mar 07, 2002 | 23.65 | 24.48 | 23.28 | 23.67 | 46,055 | +0.04(+0.18%) |
Mar 06, 2002 | 21.99 | 23.65 | 21.99 | 23.62 | 38,571 | +0.73(+3.19%) |
Mar 05, 2002 | 22.25 | 23.45 | 22.25 | 22.89 | 28,784 | +0.40(+1.78%) |
Mar 04, 2002 | 21.54 | 23.61 | 21.54 | 22.49 | 47,667 | +0.17(+0.78%) |
Mar 01, 2002 | 20.59 | 22.32 | 20.59 | 22.32 | 17,040 | +1.75(+8.48%) |
Feb 28, 2002 | 20.73 | 21.49 | 20.57 | 20.57 | 18,537 | -0.26(-1.25%) |
Feb 27, 2002 | 20.89 | 21.71 | 20.81 | 20.84 | 35,002 | -0.07(-0.33%) |
Feb 26, 2002 | 20.40 | 21.66 | 20.39 | 20.91 | 140,010 | -0.33(-1.55%) |
Feb 25, 2002 | 21.58 | 21.58 | 20.77 | 21.23 | 99,365 | -0.21(-0.97%) |
Feb 22, 2002 | 20.41 | 21.44 | 20.41 | 21.44 | 85,088 | +1.03(+5.06%) |
Feb 21, 2002 | 20.77 | 21.28 | 20.41 | 20.41 | 425,441 | -0.87(-4.08%) |
Feb 20, 2002 | 20.86 | 21.32 | 20.71 | 21.28 | 58,836 | +0.22(+1.03%) |
Feb 19, 2002 | 20.97 | 21.50 | 20.84 | 21.06 | 36,614 | -0.34(-1.58%) |
Feb 18, 2002 | 21.22 | 21.50 | 20.97 | 21.40 | 47,207 | +0.00(+0.00%) |
Feb 15, 2002 | 21.22 | 21.50 | 20.97 | 21.40 | 47,207 | +0.21(+0.98%) |
Feb 14, 2002 | 21.45 | 21.50 | 20.90 | 21.19 | 76,107 | -0.26(-1.21%) |
Feb 13, 2002 | 21.38 | 21.46 | 20.97 | 21.45 | 13,931 | +0.04(+0.20%) |
Feb 12, 2002 | 20.94 | 21.44 | 20.94 | 21.41 | 17,846 | -0.03(-0.16%) |
Feb 11, 2002 | 20.70 | 21.44 | 20.69 | 21.44 | 84,167 | +0.23(+1.06%) |
Feb 08, 2002 | 20.67 | 21.28 | 20.24 | 21.22 | 61,484 | +0.97(+4.81%) |
Feb 07, 2002 | 20.75 | 20.75 | 20.24 | 20.24 | 60,218 | -0.11(-0.56%) |
Feb 06, 2002 | 21.09 | 21.09 | 20.03 | 20.36 | 46,401 | -0.62(-2.94%) |
Feb 05, 2002 | 20.24 | 20.97 | 20.24 | 20.97 | 28,094 | +0.74(+3.65%) |
Feb 04, 2002 | 20.93 | 21.16 | 20.19 | 20.24 | 77,373 | -0.82(-3.88%) |