Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 21.96 | 21.96 | 21.57 | 21.59 | 1,675 | -0.37(-1.68%) |
Apr 29, 2002 | 22.65 | 22.75 | 21.74 | 21.95 | 5,412 | -0.28(-1.24%) |
Apr 26, 2002 | 21.82 | 22.23 | 21.82 | 22.23 | 773 | +0.49(+2.27%) |
Apr 25, 2002 | 21.74 | 21.74 | 21.74 | 21.74 | 0 | +0.00(+0.00%) |
Apr 24, 2002 | 21.74 | 21.74 | 21.74 | 21.74 | 0 | +0.00(+0.00%) |
Apr 23, 2002 | 21.74 | 21.74 | 21.74 | 21.74 | 128 | -1.13(-4.95%) |
Apr 22, 2002 | 22.51 | 22.87 | 21.73 | 22.87 | 644 | -0.17(-0.72%) |
Apr 19, 2002 | 21.41 | 23.04 | 21.41 | 23.04 | 5,025 | +1.69(+7.94%) |
Apr 18, 2002 | 21.34 | 21.34 | 21.34 | 21.34 | 257 | +0.00(+0.01%) |
Apr 17, 2002 | 21.18 | 21.34 | 21.18 | 21.34 | 1,546 | -0.00(-0.01%) |
Apr 16, 2002 | 21.58 | 21.59 | 21.34 | 21.34 | 1,417 | -0.16(-0.72%) |
Apr 15, 2002 | 20.81 | 22.04 | 20.81 | 21.50 | 3,608 | +0.68(+3.28%) |
Apr 12, 2002 | 21.15 | 21.23 | 20.81 | 20.81 | 644 | -0.33(-1.56%) |
Apr 11, 2002 | 21.19 | 21.19 | 21.14 | 21.14 | 257 | +0.22(+1.06%) |
Apr 10, 2002 | 20.95 | 20.96 | 20.92 | 20.92 | 1,288 | -0.26(-1.25%) |
Apr 09, 2002 | 21.19 | 21.19 | 21.19 | 21.19 | 128 | -0.01(-0.04%) |
Apr 08, 2002 | 21.23 | 21.27 | 21.19 | 21.19 | 386 | -0.08(-0.36%) |
Apr 05, 2002 | 21.27 | 21.27 | 21.27 | 21.27 | 1,932 | -0.18(-0.83%) |
Apr 04, 2002 | 21.45 | 21.45 | 21.45 | 21.45 | 0 | +0.00(+0.00%) |
Apr 03, 2002 | 21.45 | 21.45 | 21.45 | 21.45 | 0 | +0.00(+0.00%) |
Apr 02, 2002 | 21.45 | 21.45 | 21.45 | 21.45 | 0 | +0.00(+0.00%) |
Apr 01, 2002 | 21.45 | 21.45 | 21.45 | 21.45 | 128 | +0.08(+0.36%) |
Mar 29, 2002 | 21.52 | 21.53 | 21.37 | 21.37 | 3,608 | +0.00(+0.00%) |
Mar 28, 2002 | 21.52 | 21.53 | 21.37 | 21.37 | 3,608 | -0.10(-0.47%) |
Mar 27, 2002 | 20.95 | 21.50 | 20.80 | 21.47 | 2,061 | +0.14(+0.64%) |
Mar 26, 2002 | 20.95 | 21.34 | 20.95 | 21.34 | 1,417 | +0.42(+1.99%) |
Mar 25, 2002 | 20.81 | 20.92 | 20.80 | 20.92 | 902 | -0.57(-2.65%) |
Mar 22, 2002 | 20.88 | 21.49 | 20.68 | 21.49 | 3,608 | +0.61(+2.90%) |
Mar 21, 2002 | 21.19 | 21.19 | 20.88 | 20.88 | 257 | -0.65(-3.03%) |
Mar 20, 2002 | 20.94 | 21.63 | 20.94 | 21.54 | 1,804 | -0.07(-0.33%) |
Mar 19, 2002 | 21.17 | 21.61 | 21.07 | 21.61 | 1,288 | +0.27(+1.24%) |
Mar 18, 2002 | 21.17 | 21.34 | 21.17 | 21.34 | 257 | +0.17(+0.81%) |
Mar 15, 2002 | 20.96 | 21.17 | 20.76 | 21.17 | 4,123 | +0.22(+1.04%) |
Mar 14, 2002 | 21.78 | 21.78 | 20.95 | 20.95 | 2,448 | -0.91(-4.17%) |
Mar 13, 2002 | 21.45 | 21.87 | 21.45 | 21.87 | 386 | +0.07(+0.34%) |
Mar 12, 2002 | 21.70 | 21.79 | 21.64 | 21.79 | 2,061 | -0.09(-0.42%) |
Mar 11, 2002 | 21.92 | 22.08 | 21.57 | 21.88 | 11,468 | -0.04(-0.18%) |
Mar 08, 2002 | 21.72 | 21.92 | 21.72 | 21.92 | 6,700 | +0.21(+0.99%) |
Mar 07, 2002 | 22.16 | 22.16 | 21.70 | 21.71 | 6,571 | -0.45(-2.04%) |
Mar 06, 2002 | 22.66 | 22.66 | 21.88 | 22.16 | 5,025 | -0.54(-2.38%) |
Mar 05, 2002 | 23.25 | 23.25 | 22.56 | 22.70 | 5,669 | -0.57(-2.47%) |
Mar 04, 2002 | 23.25 | 23.51 | 23.24 | 23.27 | 15,334 | -0.74(-3.08%) |
Mar 01, 2002 | 23.68 | 24.01 | 23.52 | 24.01 | 2,448 | +0.33(+1.39%) |
Feb 28, 2002 | 24.07 | 24.07 | 23.69 | 23.69 | 2,834 | -0.42(-1.74%) |
Feb 27, 2002 | 25.22 | 25.22 | 23.93 | 24.10 | 8,118 | -1.12(-4.43%) |
Feb 26, 2002 | 25.42 | 25.61 | 24.48 | 25.22 | 9,535 | +0.39(+1.56%) |
Feb 25, 2002 | 24.83 | 24.84 | 24.64 | 24.83 | 3,350 | +0.40(+1.62%) |
Feb 22, 2002 | 24.66 | 24.66 | 24.44 | 24.44 | 257 | -0.35(-1.41%) |
Feb 21, 2002 | 25.88 | 26.11 | 24.79 | 24.79 | 3,865 | -1.09(-4.23%) |
Feb 20, 2002 | 25.92 | 26.77 | 25.88 | 25.88 | 4,381 | -0.04(-0.14%) |
Feb 19, 2002 | 25.91 | 25.92 | 25.60 | 25.92 | 2,190 | +0.31(+1.20%) |
Feb 18, 2002 | 25.48 | 25.92 | 25.48 | 25.61 | 773 | +0.00(+0.00%) |
Feb 15, 2002 | 25.48 | 25.92 | 25.48 | 25.61 | 773 | +0.47(+1.85%) |
Feb 14, 2002 | 25.14 | 25.14 | 25.14 | 25.14 | 773 | +0.00(+0.01%) |
Feb 13, 2002 | 25.14 | 25.14 | 25.14 | 25.14 | 902 | +0.27(+1.09%) |
Feb 12, 2002 | 24.34 | 25.23 | 24.34 | 24.87 | 10,824 | +1.16(+4.87%) |
Feb 11, 2002 | 23.71 | 24.14 | 23.55 | 23.72 | 1,159 | +0.16(+0.70%) |
Feb 08, 2002 | 23.95 | 24.05 | 23.47 | 23.55 | 11,468 | -0.50(-2.10%) |
Feb 07, 2002 | 24.99 | 24.99 | 23.50 | 24.06 | 9,793 | -1.16(-4.62%) |
Feb 06, 2002 | 25.71 | 25.73 | 24.95 | 25.22 | 2,061 | -0.51(-1.99%) |
Feb 05, 2002 | 26.19 | 26.39 | 25.73 | 25.73 | 1,030 | -0.95(-3.55%) |
Feb 04, 2002 | 26.14 | 26.84 | 24.83 | 26.68 | 7,989 | -0.22(-0.82%) |