Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 22.15 | 22.36 | 22.11 | 22.22 | 228,515 | +0.10(+0.46%) |
Apr 29, 2002 | 21.98 | 22.15 | 21.91 | 22.12 | 181,067 | +0.32(+1.48%) |
Apr 26, 2002 | 22.08 | 22.18 | 21.56 | 21.80 | 298,052 | -0.42(-1.88%) |
Apr 25, 2002 | 22.19 | 22.37 | 22.08 | 22.22 | 232,060 | +0.11(+0.50%) |
Apr 24, 2002 | 21.99 | 22.30 | 21.91 | 22.11 | 280,872 | +0.21(+0.97%) |
Apr 23, 2002 | 21.64 | 21.94 | 21.55 | 21.89 | 265,874 | +0.20(+0.91%) |
Apr 22, 2002 | 21.72 | 21.82 | 21.46 | 21.69 | 263,693 | +0.04(+0.20%) |
Apr 19, 2002 | 21.89 | 21.97 | 21.64 | 21.65 | 127,074 | -0.17(-0.77%) |
Apr 18, 2002 | 21.78 | 22.24 | 21.67 | 21.82 | 180,794 | -0.09(-0.40%) |
Apr 17, 2002 | 22.43 | 22.46 | 20.17 | 21.91 | 601,967 | -0.59(-2.61%) |
Apr 16, 2002 | 22.99 | 23.07 | 22.22 | 22.49 | 265,192 | -0.40(-1.76%) |
Apr 15, 2002 | 23.18 | 23.29 | 22.77 | 22.90 | 152,162 | -0.39(-1.67%) |
Apr 12, 2002 | 22.68 | 23.29 | 22.66 | 23.29 | 238,741 | +0.61(+2.68%) |
Apr 11, 2002 | 23.11 | 23.11 | 22.65 | 22.68 | 180,249 | -0.37(-1.62%) |
Apr 10, 2002 | 22.52 | 23.21 | 22.52 | 23.05 | 287,008 | +0.36(+1.58%) |
Apr 09, 2002 | 22.66 | 22.69 | 22.56 | 22.69 | 104,031 | +0.17(+0.75%) |
Apr 08, 2002 | 22.21 | 22.55 | 22.21 | 22.52 | 200,973 | +0.29(+1.29%) |
Apr 05, 2002 | 22.11 | 22.35 | 21.97 | 22.24 | 229,879 | +0.01(+0.07%) |
Apr 04, 2002 | 22.22 | 22.33 | 22.08 | 22.22 | 123,393 | +0.04(+0.17%) |
Apr 03, 2002 | 22.37 | 22.44 | 22.19 | 22.19 | 100,623 | -0.11(-0.49%) |
Apr 02, 2002 | 22.27 | 22.48 | 22.27 | 22.30 | 77,308 | -0.07(-0.30%) |
Apr 01, 2002 | 22.11 | 22.60 | 22.06 | 22.36 | 104,168 | +0.10(+0.43%) |
Mar 29, 2002 | 22.37 | 22.59 | 22.17 | 22.27 | 156,525 | +0.00(+0.00%) |
Mar 28, 2002 | 22.37 | 22.59 | 22.17 | 22.27 | 156,525 | -0.18(-0.78%) |
Mar 27, 2002 | 22.44 | 22.63 | 22.10 | 22.44 | 102,395 | +0.00(+0.00%) |
Mar 26, 2002 | 22.24 | 22.44 | 22.12 | 22.44 | 107,576 | +0.20(+0.89%) |
Mar 25, 2002 | 22.48 | 22.52 | 21.96 | 22.24 | 134,709 | -0.12(-0.56%) |
Mar 22, 2002 | 22.63 | 22.69 | 22.37 | 22.37 | 94,351 | -0.26(-1.13%) |
Mar 21, 2002 | 22.00 | 22.68 | 22.00 | 22.63 | 184,339 | +0.59(+2.66%) |
Mar 20, 2002 | 22.11 | 22.37 | 21.97 | 22.04 | 89,033 | -0.19(-0.86%) |
Mar 19, 2002 | 22.18 | 22.27 | 21.94 | 22.23 | 148,617 | +0.12(+0.56%) |
Mar 18, 2002 | 21.68 | 22.14 | 21.68 | 22.11 | 118,211 | +0.24(+1.11%) |
Mar 15, 2002 | 21.77 | 22.00 | 21.49 | 21.86 | 146,844 | +0.01(+0.03%) |
Mar 14, 2002 | 21.42 | 21.92 | 21.28 | 21.86 | 160,342 | +0.57(+2.69%) |
Mar 13, 2002 | 21.37 | 21.45 | 21.20 | 21.28 | 161,024 | -0.20(-0.92%) |
Mar 12, 2002 | 21.53 | 21.62 | 21.05 | 21.48 | 131,437 | -0.14(-0.64%) |
Mar 11, 2002 | 21.78 | 21.85 | 21.53 | 21.62 | 182,703 | -0.16(-0.74%) |
Mar 08, 2002 | 21.64 | 21.78 | 21.62 | 21.78 | 1,008,960 | +0.15(+0.68%) |
Mar 07, 2002 | 21.86 | 21.86 | 21.60 | 21.64 | 130,619 | -0.22(-1.01%) |
Mar 06, 2002 | 22.00 | 22.01 | 21.74 | 21.86 | 913,517 | -0.01(-0.07%) |
Mar 05, 2002 | 21.64 | 22.00 | 21.62 | 21.87 | 206,018 | +0.23(+1.08%) |
Mar 04, 2002 | 21.33 | 21.64 | 21.31 | 21.64 | 135,936 | +0.31(+1.44%) |
Mar 01, 2002 | 20.90 | 21.42 | 20.90 | 21.33 | 128,165 | +0.43(+2.04%) |
Feb 28, 2002 | 21.20 | 21.20 | 20.90 | 20.90 | 257,557 | -0.22(-1.04%) |
Feb 27, 2002 | 21.09 | 21.27 | 21.05 | 21.12 | 209,972 | -0.12(-0.55%) |
Feb 26, 2002 | 21.27 | 21.32 | 21.09 | 21.24 | 104,850 | -0.01(-0.07%) |
Feb 25, 2002 | 21.34 | 21.38 | 21.12 | 21.25 | 178,476 | -0.01(-0.07%) |
Feb 22, 2002 | 21.20 | 21.37 | 21.16 | 21.27 | 354,090 | +0.21(+0.97%) |
Feb 21, 2002 | 21.56 | 21.56 | 21.05 | 21.06 | 204,518 | -0.50(-2.31%) |
Feb 20, 2002 | 21.31 | 21.56 | 21.28 | 21.56 | 209,291 | +0.07(+0.34%) |
Feb 19, 2002 | 21.72 | 21.78 | 21.37 | 21.49 | 255,375 | -0.23(-1.08%) |
Feb 18, 2002 | 21.42 | 21.73 | 21.32 | 21.72 | 210,927 | +0.00(+0.00%) |
Feb 15, 2002 | 21.42 | 21.73 | 21.32 | 21.72 | 210,927 | +0.36(+1.68%) |
Feb 14, 2002 | 21.54 | 21.59 | 21.36 | 21.36 | 206,973 | +0.01(+0.03%) |
Feb 13, 2002 | 21.23 | 21.39 | 21.20 | 21.36 | 219,926 | -0.30(-1.39%) |
Feb 12, 2002 | 21.52 | 21.80 | 21.49 | 21.66 | 1,608,882 | +0.18(+0.82%) |
Feb 11, 2002 | 21.25 | 21.53 | 21.15 | 21.48 | 248,558 | +0.23(+1.10%) |
Feb 08, 2002 | 21.20 | 21.26 | 20.98 | 21.25 | 317,277 | +0.16(+0.76%) |
Feb 07, 2002 | 21.23 | 21.25 | 21.09 | 21.09 | 172,750 | -0.04(-0.17%) |
Feb 06, 2002 | 21.12 | 21.23 | 21.04 | 21.12 | 281,281 | +0.06(+0.28%) |
Feb 05, 2002 | 21.05 | 21.12 | 21.05 | 21.06 | 165,660 | -0.02(-0.10%) |
Feb 04, 2002 | 20.92 | 21.09 | 20.90 | 21.09 | 142,072 | +0.17(+0.81%) |