Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 21.95 | 21.95 | 21.57 | 21.58 | 1,675 | -0.37(-1.68%) |
Apr 29, 2002 | 22.64 | 22.74 | 21.73 | 21.95 | 5,414 | -0.28(-1.24%) |
Apr 26, 2002 | 21.81 | 22.22 | 21.81 | 22.22 | 773 | +0.49(+2.27%) |
Apr 25, 2002 | 21.73 | 21.73 | 21.73 | 21.73 | 0 | +0.00(+0.00%) |
Apr 24, 2002 | 21.73 | 21.73 | 21.73 | 21.73 | 0 | +0.00(+0.00%) |
Apr 23, 2002 | 21.73 | 21.73 | 21.73 | 21.73 | 128 | -1.13(-4.95%) |
Apr 22, 2002 | 22.50 | 22.86 | 21.72 | 22.86 | 644 | -0.17(-0.72%) |
Apr 19, 2002 | 21.40 | 23.03 | 21.40 | 23.03 | 5,027 | +1.69(+7.94%) |
Apr 18, 2002 | 21.33 | 21.33 | 21.33 | 21.33 | 257 | +0.00(+0.01%) |
Apr 17, 2002 | 21.17 | 21.33 | 21.17 | 21.33 | 1,546 | -0.00(-0.01%) |
Apr 16, 2002 | 21.57 | 21.58 | 21.33 | 21.33 | 1,418 | -0.16(-0.72%) |
Apr 15, 2002 | 20.80 | 22.03 | 20.80 | 21.49 | 3,609 | +0.68(+3.28%) |
Apr 12, 2002 | 21.14 | 21.22 | 20.81 | 20.81 | 644 | -0.33(-1.56%) |
Apr 11, 2002 | 21.18 | 21.18 | 21.14 | 21.14 | 257 | +0.22(+1.06%) |
Apr 10, 2002 | 20.94 | 20.96 | 20.91 | 20.91 | 1,289 | -0.26(-1.25%) |
Apr 09, 2002 | 21.18 | 21.18 | 21.18 | 21.18 | 128 | -0.01(-0.04%) |
Apr 08, 2002 | 21.22 | 21.26 | 21.19 | 21.19 | 386 | -0.08(-0.36%) |
Apr 05, 2002 | 21.26 | 21.26 | 21.26 | 21.26 | 1,933 | -0.18(-0.83%) |
Apr 04, 2002 | 21.44 | 21.44 | 21.44 | 21.44 | 0 | +0.00(+0.00%) |
Apr 03, 2002 | 21.44 | 21.44 | 21.44 | 21.44 | 0 | +0.00(+0.00%) |
Apr 02, 2002 | 21.44 | 21.44 | 21.44 | 21.44 | 0 | +0.00(+0.00%) |
Apr 01, 2002 | 21.44 | 21.44 | 21.44 | 21.44 | 128 | +0.08(+0.36%) |
Mar 29, 2002 | 21.51 | 21.52 | 21.36 | 21.36 | 3,609 | +0.00(+0.00%) |
Mar 28, 2002 | 21.51 | 21.52 | 21.36 | 21.36 | 3,609 | -0.10(-0.47%) |
Mar 27, 2002 | 20.94 | 21.50 | 20.79 | 21.46 | 2,062 | +0.14(+0.64%) |
Mar 26, 2002 | 20.94 | 21.33 | 20.94 | 21.33 | 1,418 | +0.42(+1.99%) |
Mar 25, 2002 | 20.80 | 20.91 | 20.79 | 20.91 | 902 | -0.57(-2.65%) |
Mar 22, 2002 | 20.87 | 21.48 | 20.67 | 21.48 | 3,609 | +0.61(+2.90%) |
Mar 21, 2002 | 21.18 | 21.18 | 20.88 | 20.88 | 257 | -0.65(-3.03%) |
Mar 20, 2002 | 20.93 | 21.62 | 20.93 | 21.53 | 1,804 | -0.07(-0.33%) |
Mar 19, 2002 | 21.16 | 21.60 | 21.06 | 21.60 | 1,289 | +0.27(+1.24%) |
Mar 18, 2002 | 21.16 | 21.33 | 21.16 | 21.33 | 257 | +0.17(+0.81%) |
Mar 15, 2002 | 20.95 | 21.16 | 20.75 | 21.16 | 4,125 | +0.22(+1.04%) |
Mar 14, 2002 | 21.77 | 21.77 | 20.94 | 20.94 | 2,449 | -0.91(-4.17%) |
Mar 13, 2002 | 21.44 | 21.86 | 21.44 | 21.86 | 386 | +0.07(+0.34%) |
Mar 12, 2002 | 21.69 | 21.78 | 21.63 | 21.78 | 2,062 | -0.09(-0.42%) |
Mar 11, 2002 | 21.91 | 22.07 | 21.57 | 21.87 | 11,473 | -0.04(-0.18%) |
Mar 08, 2002 | 21.71 | 21.91 | 21.71 | 21.91 | 6,703 | +0.21(+0.99%) |
Mar 07, 2002 | 22.15 | 22.15 | 21.69 | 21.70 | 6,574 | -0.45(-2.04%) |
Mar 06, 2002 | 22.65 | 22.65 | 21.87 | 22.15 | 5,027 | -0.54(-2.38%) |
Mar 05, 2002 | 23.24 | 23.24 | 22.55 | 22.69 | 5,672 | -0.57(-2.47%) |
Mar 04, 2002 | 23.24 | 23.50 | 23.23 | 23.26 | 15,340 | -0.74(-3.08%) |
Mar 01, 2002 | 23.67 | 24.00 | 23.51 | 24.00 | 2,449 | +0.33(+1.38%) |
Feb 28, 2002 | 24.06 | 24.06 | 23.68 | 23.68 | 2,836 | -0.42(-1.74%) |
Feb 27, 2002 | 25.21 | 25.21 | 23.92 | 24.09 | 8,121 | -1.12(-4.43%) |
Feb 26, 2002 | 25.41 | 25.60 | 24.47 | 25.21 | 9,539 | +0.39(+1.56%) |
Feb 25, 2002 | 24.82 | 24.83 | 24.63 | 24.82 | 3,351 | +0.40(+1.62%) |
Feb 22, 2002 | 24.64 | 24.64 | 24.43 | 24.43 | 257 | -0.35(-1.41%) |
Feb 21, 2002 | 25.87 | 26.10 | 24.78 | 24.78 | 3,867 | -1.09(-4.23%) |
Feb 20, 2002 | 25.91 | 26.76 | 25.87 | 25.87 | 4,382 | -0.04(-0.14%) |
Feb 19, 2002 | 25.90 | 25.91 | 25.59 | 25.91 | 2,191 | +0.31(+1.20%) |
Feb 18, 2002 | 25.47 | 25.91 | 25.47 | 25.60 | 773 | +0.00(+0.00%) |
Feb 15, 2002 | 25.47 | 25.91 | 25.47 | 25.60 | 773 | +0.47(+1.85%) |
Feb 14, 2002 | 25.13 | 25.13 | 25.13 | 25.13 | 773 | +0.00(+0.01%) |
Feb 13, 2002 | 25.13 | 25.13 | 25.13 | 25.13 | 902 | +0.27(+1.09%) |
Feb 12, 2002 | 24.33 | 25.22 | 24.33 | 24.86 | 10,828 | +1.16(+4.87%) |
Feb 11, 2002 | 23.70 | 24.13 | 23.54 | 23.71 | 1,160 | +0.16(+0.70%) |
Feb 08, 2002 | 23.94 | 24.04 | 23.46 | 23.54 | 11,473 | -0.50(-2.10%) |
Feb 07, 2002 | 24.98 | 24.98 | 23.49 | 24.05 | 9,797 | -1.16(-4.62%) |
Feb 06, 2002 | 25.70 | 25.72 | 24.94 | 25.21 | 2,062 | -0.51(-1.99%) |
Feb 05, 2002 | 26.18 | 26.37 | 25.72 | 25.72 | 1,031 | -0.95(-3.55%) |
Feb 04, 2002 | 26.13 | 26.82 | 24.82 | 26.67 | 7,992 | -0.22(-0.82%) |