Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 22.20 | 22.49 | 22.20 | 22.49 | 105,205 | +0.41(+1.88%) |
Apr 29, 2002 | 22.11 | 22.24 | 22.01 | 22.08 | 228,612 | +0.04(+0.18%) |
Apr 26, 2002 | 22.24 | 22.24 | 21.99 | 22.04 | 205,011 | -0.19(-0.87%) |
Apr 25, 2002 | 22.22 | 22.43 | 22.11 | 22.24 | 141,456 | +0.03(+0.12%) |
Apr 24, 2002 | 22.56 | 22.62 | 22.11 | 22.21 | 211,027 | -0.35(-1.55%) |
Apr 23, 2002 | 22.05 | 22.59 | 22.05 | 22.56 | 187,888 | +0.45(+2.05%) |
Apr 22, 2002 | 22.27 | 22.27 | 22.00 | 22.11 | 93,944 | -0.15(-0.67%) |
Apr 19, 2002 | 22.27 | 22.34 | 22.21 | 22.25 | 116,928 | +0.03(+0.15%) |
Apr 18, 2002 | 22.57 | 22.62 | 22.18 | 22.22 | 126,338 | -0.35(-1.55%) |
Apr 17, 2002 | 22.36 | 22.69 | 22.35 | 22.57 | 118,317 | -0.11(-0.49%) |
Apr 16, 2002 | 22.17 | 22.69 | 22.17 | 22.68 | 142,844 | +0.64(+2.91%) |
Apr 15, 2002 | 22.62 | 22.75 | 22.04 | 22.04 | 190,356 | -0.49(-2.16%) |
Apr 12, 2002 | 22.20 | 22.80 | 22.14 | 22.53 | 349,860 | +0.40(+1.82%) |
Apr 11, 2002 | 21.75 | 22.17 | 21.75 | 22.12 | 401,537 | +0.35(+1.61%) |
Apr 10, 2002 | 22.01 | 22.07 | 21.70 | 21.77 | 174,776 | -0.21(-0.97%) |
Apr 09, 2002 | 22.04 | 22.14 | 21.94 | 21.99 | 92,093 | +0.04(+0.18%) |
Apr 08, 2002 | 21.88 | 22.00 | 21.88 | 21.95 | 60,469 | +0.02(+0.09%) |
Apr 05, 2002 | 22.01 | 22.13 | 21.90 | 21.93 | 208,404 | -0.04(-0.18%) |
Apr 04, 2002 | 21.20 | 22.01 | 21.17 | 21.97 | 533,275 | +0.81(+3.83%) |
Apr 03, 2002 | 21.48 | 21.48 | 21.02 | 21.16 | 166,137 | -0.32(-1.51%) |
Apr 02, 2002 | 21.56 | 21.65 | 21.42 | 21.48 | 189,430 | -0.08(-0.36%) |
Apr 01, 2002 | 21.92 | 21.92 | 21.55 | 21.56 | 141,764 | -0.35(-1.60%) |
Mar 29, 2002 | 22.02 | 22.04 | 21.91 | 21.91 | 100,731 | +0.00(+0.00%) |
Mar 28, 2002 | 22.02 | 22.04 | 21.91 | 21.91 | 100,731 | -0.06(-0.29%) |
Mar 27, 2002 | 22.04 | 22.11 | 21.94 | 21.98 | 218,740 | +0.03(+0.15%) |
Mar 26, 2002 | 21.98 | 22.03 | 21.83 | 21.94 | 84,688 | -0.01(-0.03%) |
Mar 25, 2002 | 21.88 | 22.04 | 21.77 | 21.95 | 207,942 | +0.13(+0.59%) |
Mar 22, 2002 | 22.01 | 22.01 | 21.78 | 21.82 | 51,059 | -0.15(-0.68%) |
Mar 21, 2002 | 21.81 | 21.98 | 21.42 | 21.97 | 140,222 | +0.17(+0.77%) |
Mar 20, 2002 | 22.01 | 22.01 | 21.75 | 21.80 | 213,803 | -0.21(-0.94%) |
Mar 19, 2002 | 22.01 | 22.04 | 21.76 | 22.01 | 217,506 | +0.03(+0.15%) |
Mar 18, 2002 | 22.56 | 22.56 | 21.94 | 21.98 | 191,127 | -0.58(-2.56%) |
Mar 15, 2002 | 22.43 | 22.75 | 22.43 | 22.55 | 195,601 | -0.08(-0.37%) |
Mar 14, 2002 | 22.79 | 22.79 | 22.36 | 22.64 | 223,213 | -0.17(-0.74%) |
Mar 13, 2002 | 23.47 | 23.50 | 22.75 | 22.81 | 110,912 | -0.54(-2.33%) |
Mar 12, 2002 | 23.56 | 23.76 | 23.27 | 23.35 | 213,958 | -0.20(-0.85%) |
Mar 11, 2002 | 23.08 | 23.56 | 23.08 | 23.55 | 119,551 | +0.54(+2.34%) |
Mar 08, 2002 | 23.34 | 23.43 | 22.98 | 23.01 | 193,750 | +0.03(+0.14%) |
Mar 07, 2002 | 22.59 | 22.98 | 22.49 | 22.98 | 140,530 | +0.55(+2.46%) |
Mar 06, 2002 | 22.66 | 22.68 | 22.33 | 22.43 | 86,076 | -0.06(-0.29%) |
Mar 05, 2002 | 22.66 | 22.69 | 22.43 | 22.49 | 139,913 | -0.16(-0.72%) |
Mar 04, 2002 | 22.69 | 22.97 | 22.49 | 22.66 | 119,396 | -0.03(-0.14%) |
Mar 01, 2002 | 22.69 | 22.69 | 22.46 | 22.69 | 72,502 | +0.04(+0.17%) |
Feb 28, 2002 | 22.62 | 22.69 | 22.46 | 22.65 | 50,288 | +0.06(+0.26%) |
Feb 27, 2002 | 22.68 | 22.68 | 22.49 | 22.59 | 119,396 | +0.00(+0.00%) |
Feb 26, 2002 | 22.68 | 22.68 | 22.48 | 22.59 | 311,604 | -0.05(-0.23%) |
Feb 25, 2002 | 22.82 | 22.96 | 22.40 | 22.64 | 94,715 | -0.08(-0.34%) |
Feb 22, 2002 | 22.79 | 22.85 | 22.49 | 22.72 | 15,811,615 | +0.03(+0.14%) |
Feb 21, 2002 | 22.79 | 22.85 | 22.69 | 22.69 | 236,325 | -0.10(-0.43%) |
Feb 20, 2002 | 22.27 | 22.88 | 22.24 | 22.79 | 316,849 | +0.42(+1.88%) |
Feb 19, 2002 | 21.86 | 22.62 | 21.81 | 22.36 | 321,785 | +0.58(+2.65%) |
Feb 18, 2002 | 20.74 | 21.88 | 20.73 | 21.79 | 175,393 | +0.00(+0.00%) |
Feb 15, 2002 | 20.74 | 21.88 | 20.73 | 21.79 | 175,393 | +1.10(+5.33%) |
Feb 14, 2002 | 20.16 | 20.74 | 20.10 | 20.69 | 115,077 | +0.47(+2.31%) |
Feb 13, 2002 | 20.19 | 20.29 | 20.18 | 20.22 | 63,863 | -0.07(-0.35%) |
Feb 12, 2002 | 20.37 | 20.61 | 20.19 | 20.29 | 50,905 | -0.08(-0.38%) |
Feb 11, 2002 | 20.74 | 20.97 | 20.29 | 20.37 | 159,041 | -0.45(-2.15%) |
Feb 08, 2002 | 20.16 | 20.82 | 19.64 | 20.82 | 123,870 | +0.72(+3.58%) |
Feb 07, 2002 | 20.08 | 20.21 | 19.74 | 20.10 | 239,256 | +0.01(+0.06%) |
Feb 06, 2002 | 20.23 | 20.26 | 19.71 | 20.08 | 509,056 | -0.25(-1.24%) |
Feb 05, 2002 | 20.26 | 20.52 | 20.23 | 20.34 | 78,363 | -0.32(-1.57%) |
Feb 04, 2002 | 20.91 | 20.97 | 20.42 | 20.66 | 188,042 | -0.25(-1.18%) |