Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 22.29 | 22.63 | 21.90 | 22.61 | 468,633 | +0.36(+1.63%) |
Apr 29, 2002 | 22.32 | 22.33 | 22.15 | 22.25 | 219,456 | -0.07(-0.29%) |
Apr 26, 2002 | 22.57 | 22.57 | 22.27 | 22.32 | 258,579 | -0.26(-1.13%) |
Apr 25, 2002 | 22.46 | 22.69 | 22.40 | 22.57 | 226,005 | +0.05(+0.21%) |
Apr 24, 2002 | 22.37 | 22.60 | 22.36 | 22.52 | 337,496 | +0.15(+0.69%) |
Apr 23, 2002 | 22.61 | 22.61 | 22.20 | 22.37 | 263,616 | -0.20(-0.90%) |
Apr 22, 2002 | 22.63 | 22.66 | 22.53 | 22.57 | 421,619 | -0.06(-0.26%) |
Apr 19, 2002 | 22.77 | 22.80 | 22.59 | 22.63 | 471,991 | -0.02(-0.08%) |
Apr 18, 2002 | 22.60 | 22.77 | 22.57 | 22.65 | 282,926 | +0.08(+0.34%) |
Apr 17, 2002 | 23.00 | 23.02 | 22.53 | 22.57 | 329,101 | -0.37(-1.61%) |
Apr 16, 2002 | 23.23 | 23.27 | 22.84 | 22.94 | 236,247 | -0.32(-1.36%) |
Apr 15, 2002 | 23.13 | 23.40 | 23.08 | 23.26 | 242,124 | +0.07(+0.28%) |
Apr 12, 2002 | 23.05 | 23.22 | 22.97 | 23.19 | 125,595 | +0.21(+0.93%) |
Apr 11, 2002 | 22.93 | 23.14 | 22.93 | 22.98 | 152,629 | -0.02(-0.08%) |
Apr 10, 2002 | 22.60 | 23.17 | 22.60 | 22.99 | 217,274 | +0.42(+1.87%) |
Apr 09, 2002 | 22.45 | 22.72 | 22.36 | 22.57 | 375,947 | +0.13(+0.58%) |
Apr 08, 2002 | 22.35 | 22.48 | 22.35 | 22.44 | 301,060 | -0.03(-0.13%) |
Apr 05, 2002 | 22.34 | 22.51 | 22.34 | 22.47 | 281,247 | +0.11(+0.48%) |
Apr 04, 2002 | 22.39 | 22.39 | 22.30 | 22.36 | 221,471 | -0.08(-0.35%) |
Apr 03, 2002 | 22.46 | 22.48 | 22.33 | 22.44 | 175,968 | -0.02(-0.08%) |
Apr 02, 2002 | 22.57 | 22.57 | 22.33 | 22.46 | 273,187 | +0.18(+0.83%) |
Apr 01, 2002 | 22.10 | 22.27 | 22.04 | 22.27 | 106,118 | +0.23(+1.05%) |
Mar 29, 2002 | 22.36 | 22.36 | 21.95 | 22.04 | 455,368 | +0.00(+0.00%) |
Mar 28, 2002 | 22.36 | 22.36 | 21.95 | 22.04 | 455,368 | -0.17(-0.78%) |
Mar 27, 2002 | 22.27 | 22.30 | 21.47 | 22.21 | 328,765 | -0.03(-0.13%) |
Mar 26, 2002 | 22.23 | 22.34 | 22.21 | 22.24 | 747,194 | +0.01(+0.05%) |
Mar 25, 2002 | 22.24 | 22.27 | 22.15 | 22.23 | 234,064 | -0.04(-0.19%) |
Mar 22, 2002 | 22.09 | 22.33 | 22.04 | 22.27 | 525,554 | +0.18(+0.84%) |
Mar 21, 2002 | 22.02 | 22.14 | 21.99 | 22.09 | 479,379 | +0.10(+0.43%) |
Mar 20, 2002 | 21.95 | 22.04 | 21.82 | 21.99 | 196,789 | -0.04(-0.19%) |
Mar 19, 2002 | 22.04 | 22.18 | 22.01 | 22.04 | 289,139 | -0.04(-0.16%) |
Mar 18, 2002 | 22.27 | 22.30 | 22.05 | 22.07 | 463,932 | -0.05(-0.22%) |
Mar 15, 2002 | 22.32 | 22.32 | 22.11 | 22.12 | 772,884 | -0.13(-0.59%) |
Mar 14, 2002 | 21.92 | 22.27 | 21.89 | 22.25 | 648,295 | +0.36(+1.66%) |
Mar 13, 2002 | 21.74 | 21.92 | 21.71 | 21.89 | 195,110 | -0.15(-0.68%) |
Mar 12, 2002 | 21.83 | 22.13 | 21.82 | 22.04 | 321,041 | -0.03(-0.13%) |
Mar 11, 2002 | 22.39 | 22.44 | 22.02 | 22.07 | 412,719 | -0.33(-1.49%) |
Mar 08, 2002 | 22.70 | 22.70 | 22.33 | 22.40 | 158,841 | -0.29(-1.29%) |
Mar 07, 2002 | 22.78 | 22.81 | 22.61 | 22.69 | 190,240 | -0.10(-0.44%) |
Mar 06, 2002 | 22.54 | 22.87 | 22.32 | 22.79 | 439,249 | +0.25(+1.11%) |
Mar 05, 2002 | 22.11 | 22.59 | 21.99 | 22.54 | 358,485 | +0.43(+1.97%) |
Mar 04, 2002 | 22.13 | 22.15 | 21.96 | 22.11 | 383,167 | +0.02(+0.11%) |
Mar 01, 2002 | 22.01 | 22.10 | 21.86 | 22.08 | 97,890 | +0.19(+0.87%) |
Feb 28, 2002 | 22.05 | 22.05 | 21.77 | 21.89 | 245,482 | -0.13(-0.60%) |
Feb 27, 2002 | 22.00 | 22.09 | 21.89 | 22.02 | 198,971 | -0.04(-0.16%) |
Feb 26, 2002 | 22.17 | 22.17 | 21.98 | 22.06 | 233,393 | -0.11(-0.51%) |
Feb 25, 2002 | 22.23 | 22.23 | 22.08 | 22.17 | 293,504 | +0.07(+0.30%) |
Feb 22, 2002 | 21.90 | 22.18 | 21.89 | 22.11 | 325,575 | +0.14(+0.65%) |
Feb 21, 2002 | 22.39 | 22.42 | 21.95 | 21.96 | 181,005 | -0.32(-1.42%) |
Feb 20, 2002 | 22.10 | 22.35 | 22.07 | 22.28 | 307,944 | +0.18(+0.84%) |
Feb 19, 2002 | 22.23 | 22.30 | 22.07 | 22.10 | 273,859 | -0.14(-0.64%) |
Feb 18, 2002 | 22.10 | 22.29 | 22.10 | 22.24 | 204,009 | +0.00(+0.00%) |
Feb 15, 2002 | 22.10 | 22.29 | 22.10 | 22.24 | 204,009 | +0.07(+0.32%) |
Feb 14, 2002 | 22.24 | 22.24 | 22.13 | 22.17 | 378,466 | -0.07(-0.32%) |
Feb 13, 2002 | 22.21 | 22.33 | 22.12 | 22.24 | 275,370 | +0.09(+0.40%) |
Feb 12, 2002 | 22.15 | 22.27 | 22.10 | 22.15 | 194,942 | -0.15(-0.67%) |
Feb 11, 2002 | 22.04 | 22.36 | 22.04 | 22.30 | 289,978 | +0.24(+1.11%) |
Feb 08, 2002 | 22.04 | 22.17 | 21.95 | 22.05 | 387,701 | +0.03(+0.13%) |
Feb 07, 2002 | 22.15 | 22.18 | 22.02 | 22.02 | 173,114 | -0.10(-0.46%) |
Feb 06, 2002 | 22.04 | 22.18 | 21.88 | 22.13 | 268,654 | +0.09(+0.41%) |
Feb 05, 2002 | 22.13 | 22.15 | 21.98 | 22.04 | 705,049 | -0.05(-0.22%) |
Feb 04, 2002 | 21.98 | 22.15 | 21.90 | 22.08 | 396,600 | +0.06(+0.27%) |