Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 21.42 | 21.46 | 21.40 | 21.43 | 60,440 | +0.04(+0.18%) |
Apr 29, 2002 | 21.50 | 21.50 | 21.27 | 21.39 | 115,488 | -0.07(-0.32%) |
Apr 26, 2002 | 21.26 | 21.49 | 21.25 | 21.46 | 69,007 | -0.06(-0.26%) |
Apr 25, 2002 | 21.52 | 21.56 | 21.18 | 21.52 | 27,127 | +0.14(+0.65%) |
Apr 24, 2002 | 21.18 | 21.55 | 21.15 | 21.38 | 67,738 | +0.01(+0.06%) |
Apr 23, 2002 | 20.66 | 21.43 | 20.66 | 21.37 | 47,591 | +0.63(+3.04%) |
Apr 22, 2002 | 21.09 | 21.09 | 20.66 | 20.74 | 13,166 | -0.05(-0.25%) |
Apr 19, 2002 | 20.74 | 21.56 | 20.71 | 20.79 | 16,815 | +0.03(+0.15%) |
Apr 18, 2002 | 21.35 | 21.35 | 20.76 | 20.76 | 13,484 | -0.61(-2.86%) |
Apr 17, 2002 | 21.50 | 21.50 | 21.34 | 21.37 | 26,016 | -0.11(-0.52%) |
Apr 16, 2002 | 21.41 | 21.50 | 21.25 | 21.48 | 29,823 | +0.39(+1.85%) |
Apr 15, 2002 | 20.87 | 21.43 | 20.87 | 21.09 | 47,115 | -0.05(-0.24%) |
Apr 12, 2002 | 20.96 | 21.43 | 20.86 | 21.14 | 65,517 | +0.26(+1.24%) |
Apr 11, 2002 | 21.56 | 21.56 | 20.74 | 20.88 | 54,095 | -0.67(-3.13%) |
Apr 10, 2002 | 21.46 | 21.56 | 21.41 | 21.56 | 24,906 | +0.13(+0.59%) |
Apr 09, 2002 | 21.31 | 21.46 | 20.81 | 21.43 | 84,871 | +0.14(+0.65%) |
Apr 08, 2002 | 20.81 | 21.44 | 20.81 | 21.29 | 57,902 | +0.38(+1.81%) |
Apr 05, 2002 | 21.12 | 21.12 | 20.84 | 20.92 | 6,980 | -0.10(-0.48%) |
Apr 04, 2002 | 20.86 | 21.12 | 20.83 | 21.02 | 9,200 | +0.14(+0.69%) |
Apr 03, 2002 | 21.25 | 21.31 | 20.87 | 20.87 | 26,333 | -0.38(-1.78%) |
Apr 02, 2002 | 21.29 | 21.31 | 21.23 | 21.25 | 33,789 | -0.04(-0.18%) |
Apr 01, 2002 | 21.37 | 21.46 | 21.29 | 21.29 | 16,974 | -0.08(-0.38%) |
Mar 29, 2002 | 21.44 | 21.50 | 21.37 | 21.37 | 31,251 | +0.00(+0.00%) |
Mar 28, 2002 | 21.44 | 21.50 | 21.37 | 21.37 | 31,251 | -0.09(-0.44%) |
Mar 27, 2002 | 21.50 | 21.92 | 21.43 | 21.46 | 68,690 | +0.03(+0.15%) |
Mar 26, 2002 | 21.43 | 21.43 | 21.37 | 21.43 | 17,608 | +0.06(+0.30%) |
Mar 25, 2002 | 21.43 | 21.56 | 21.36 | 21.37 | 101,210 | -0.06(-0.29%) |
Mar 22, 2002 | 21.43 | 21.46 | 21.38 | 21.43 | 21,098 | -0.03(-0.15%) |
Mar 21, 2002 | 21.25 | 21.49 | 21.25 | 21.46 | 30,458 | +0.18(+0.83%) |
Mar 20, 2002 | 21.11 | 21.42 | 20.94 | 21.29 | 61,392 | +0.20(+0.96%) |
Mar 19, 2002 | 20.80 | 21.21 | 20.80 | 21.09 | 53,619 | +0.14(+0.65%) |
Mar 18, 2002 | 21.09 | 21.09 | 20.93 | 20.95 | 14,436 | +0.05(+0.26%) |
Mar 15, 2002 | 20.37 | 21.09 | 20.33 | 20.90 | 64,248 | +0.24(+1.16%) |
Mar 14, 2002 | 20.82 | 20.82 | 20.37 | 20.66 | 93,754 | -0.09(-0.46%) |
Mar 13, 2002 | 20.64 | 21.02 | 20.42 | 20.75 | 94,389 | +0.00(+0.00%) |
Mar 12, 2002 | 21.35 | 21.36 | 20.64 | 20.75 | 74,083 | -0.55(-2.57%) |
Mar 11, 2002 | 21.31 | 21.43 | 20.98 | 21.30 | 66,627 | -0.13(-0.62%) |
Mar 08, 2002 | 21.11 | 21.56 | 21.11 | 21.43 | 221,775 | +0.40(+1.92%) |
Mar 07, 2002 | 21.06 | 21.14 | 20.98 | 21.03 | 41,087 | -0.06(-0.27%) |
Mar 06, 2002 | 20.93 | 21.09 | 20.93 | 21.09 | 17,291 | +0.12(+0.57%) |
Mar 05, 2002 | 20.81 | 21.12 | 20.81 | 20.97 | 35,852 | +0.15(+0.73%) |
Mar 04, 2002 | 20.17 | 20.93 | 20.17 | 20.81 | 105,335 | +0.49(+2.39%) |
Mar 01, 2002 | 20.20 | 20.33 | 20.00 | 20.33 | 27,444 | +0.21(+1.07%) |
Feb 28, 2002 | 19.77 | 20.20 | 19.77 | 20.11 | 72,180 | +0.15(+0.76%) |
Feb 27, 2002 | 19.96 | 20.01 | 19.80 | 19.96 | 19,195 | -0.04(-0.22%) |
Feb 26, 2002 | 19.64 | 20.01 | 19.64 | 20.01 | 49,812 | +0.28(+1.41%) |
Feb 25, 2002 | 19.94 | 20.01 | 19.72 | 19.73 | 15,387 | -0.18(-0.92%) |
Feb 22, 2002 | 19.79 | 20.00 | 19.79 | 19.91 | 35,693 | +0.09(+0.44%) |
Feb 21, 2002 | 19.54 | 20.01 | 19.54 | 19.83 | 74,401 | -0.16(-0.79%) |
Feb 20, 2002 | 20.01 | 20.01 | 19.53 | 19.98 | 56,792 | +0.19(+0.96%) |
Feb 19, 2002 | 19.87 | 19.99 | 19.79 | 19.79 | 30,458 | -0.18(-0.92%) |
Feb 18, 2002 | 19.83 | 19.98 | 19.58 | 19.98 | 27,444 | +0.00(+0.00%) |
Feb 15, 2002 | 19.83 | 19.98 | 19.58 | 19.98 | 27,444 | +0.15(+0.76%) |
Feb 14, 2002 | 19.83 | 19.91 | 19.83 | 19.83 | 20,781 | +0.03(+0.13%) |
Feb 13, 2002 | 19.64 | 19.83 | 19.55 | 19.80 | 212,415 | +0.16(+0.80%) |
Feb 12, 2002 | 19.76 | 19.76 | 19.32 | 19.64 | 24,588 | +0.04(+0.19%) |
Feb 11, 2002 | 19.54 | 19.81 | 19.23 | 19.60 | 15,070 | -0.13(-0.64%) |
Feb 08, 2002 | 19.33 | 19.73 | 19.09 | 19.73 | 13,166 | +0.50(+2.62%) |
Feb 07, 2002 | 19.33 | 19.33 | 19.07 | 19.23 | 20,622 | -0.06(-0.33%) |
Feb 06, 2002 | 19.13 | 19.29 | 19.10 | 19.29 | 18,401 | +0.01(+0.07%) |
Feb 05, 2002 | 19.16 | 19.30 | 19.10 | 19.28 | 14,594 | -0.09(-0.45%) |
Feb 04, 2002 | 19.81 | 19.99 | 19.27 | 19.36 | 53,619 | -0.45(-2.26%) |