Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 21.42 | 21.47 | 21.41 | 21.44 | 60,428 | +0.04(+0.18%) |
Apr 29, 2002 | 21.50 | 21.50 | 21.28 | 21.40 | 115,463 | -0.07(-0.32%) |
Apr 26, 2002 | 21.27 | 21.49 | 21.25 | 21.47 | 68,992 | -0.06(-0.26%) |
Apr 25, 2002 | 21.53 | 21.57 | 21.18 | 21.52 | 27,121 | +0.14(+0.65%) |
Apr 24, 2002 | 21.18 | 21.56 | 21.15 | 21.39 | 67,724 | +0.01(+0.06%) |
Apr 23, 2002 | 20.66 | 21.43 | 20.66 | 21.37 | 47,581 | +0.63(+3.04%) |
Apr 22, 2002 | 21.09 | 21.09 | 20.67 | 20.74 | 13,164 | -0.05(-0.25%) |
Apr 19, 2002 | 20.74 | 21.56 | 20.72 | 20.79 | 16,812 | +0.03(+0.15%) |
Apr 18, 2002 | 21.35 | 21.36 | 20.76 | 20.76 | 13,481 | -0.61(-2.86%) |
Apr 17, 2002 | 21.50 | 21.50 | 21.34 | 21.37 | 26,011 | -0.11(-0.52%) |
Apr 16, 2002 | 21.42 | 21.50 | 21.25 | 21.49 | 29,817 | +0.39(+1.85%) |
Apr 15, 2002 | 20.87 | 21.44 | 20.87 | 21.10 | 47,105 | -0.05(-0.24%) |
Apr 12, 2002 | 20.96 | 21.44 | 20.86 | 21.15 | 65,503 | +0.26(+1.24%) |
Apr 11, 2002 | 21.56 | 21.56 | 20.74 | 20.89 | 54,084 | -0.67(-3.13%) |
Apr 10, 2002 | 21.47 | 21.56 | 21.42 | 21.56 | 24,900 | +0.13(+0.59%) |
Apr 09, 2002 | 21.31 | 21.47 | 20.81 | 21.44 | 84,853 | +0.14(+0.65%) |
Apr 08, 2002 | 20.81 | 21.44 | 20.81 | 21.30 | 57,890 | +0.38(+1.81%) |
Apr 05, 2002 | 21.12 | 21.12 | 20.84 | 20.92 | 6,978 | -0.10(-0.48%) |
Apr 04, 2002 | 20.86 | 21.13 | 20.83 | 21.02 | 9,199 | +0.14(+0.69%) |
Apr 03, 2002 | 21.25 | 21.31 | 20.88 | 20.88 | 26,328 | -0.38(-1.78%) |
Apr 02, 2002 | 21.29 | 21.31 | 21.24 | 21.25 | 33,782 | -0.04(-0.18%) |
Apr 01, 2002 | 21.37 | 21.47 | 21.29 | 21.29 | 16,970 | -0.08(-0.38%) |
Mar 29, 2002 | 21.44 | 21.51 | 21.37 | 21.37 | 31,245 | +0.00(+0.00%) |
Mar 28, 2002 | 21.44 | 21.51 | 21.37 | 21.37 | 31,245 | -0.09(-0.44%) |
Mar 27, 2002 | 21.50 | 21.93 | 21.44 | 21.47 | 68,675 | +0.03(+0.15%) |
Mar 26, 2002 | 21.44 | 21.44 | 21.37 | 21.44 | 17,605 | +0.06(+0.29%) |
Mar 25, 2002 | 21.44 | 21.56 | 21.36 | 21.37 | 101,189 | -0.06(-0.29%) |
Mar 22, 2002 | 21.44 | 21.46 | 21.39 | 21.44 | 21,094 | -0.03(-0.15%) |
Mar 21, 2002 | 21.25 | 21.49 | 21.25 | 21.47 | 30,452 | +0.18(+0.83%) |
Mar 20, 2002 | 21.12 | 21.42 | 20.95 | 21.29 | 61,379 | +0.20(+0.96%) |
Mar 19, 2002 | 20.81 | 21.22 | 20.81 | 21.09 | 53,608 | +0.14(+0.65%) |
Mar 18, 2002 | 21.09 | 21.10 | 20.93 | 20.95 | 14,432 | +0.05(+0.26%) |
Mar 15, 2002 | 20.37 | 21.10 | 20.33 | 20.90 | 64,234 | +0.24(+1.16%) |
Mar 14, 2002 | 20.83 | 20.83 | 20.37 | 20.66 | 93,735 | -0.09(-0.46%) |
Mar 13, 2002 | 20.65 | 21.03 | 20.42 | 20.76 | 94,369 | +0.00(+0.00%) |
Mar 12, 2002 | 21.36 | 21.36 | 20.65 | 20.76 | 74,068 | -0.55(-2.57%) |
Mar 11, 2002 | 21.32 | 21.44 | 20.98 | 21.30 | 66,613 | -0.13(-0.62%) |
Mar 08, 2002 | 21.12 | 21.56 | 21.12 | 21.44 | 221,728 | +0.40(+1.92%) |
Mar 07, 2002 | 21.07 | 21.14 | 20.98 | 21.03 | 41,078 | -0.06(-0.27%) |
Mar 06, 2002 | 20.93 | 21.09 | 20.93 | 21.09 | 17,287 | +0.12(+0.57%) |
Mar 05, 2002 | 20.82 | 21.13 | 20.82 | 20.97 | 35,844 | +0.15(+0.73%) |
Mar 04, 2002 | 20.18 | 20.93 | 20.18 | 20.82 | 105,313 | +0.49(+2.39%) |
Mar 01, 2002 | 20.21 | 20.33 | 20.01 | 20.33 | 27,438 | +0.21(+1.07%) |
Feb 28, 2002 | 19.77 | 20.21 | 19.77 | 20.12 | 72,164 | +0.15(+0.76%) |
Feb 27, 2002 | 19.97 | 20.01 | 19.80 | 19.97 | 19,191 | -0.04(-0.22%) |
Feb 26, 2002 | 19.65 | 20.02 | 19.65 | 20.01 | 49,801 | +0.28(+1.41%) |
Feb 25, 2002 | 19.94 | 20.02 | 19.72 | 19.73 | 15,384 | -0.18(-0.92%) |
Feb 22, 2002 | 19.80 | 20.01 | 19.80 | 19.92 | 35,685 | +0.09(+0.45%) |
Feb 21, 2002 | 19.55 | 20.02 | 19.55 | 19.83 | 74,385 | -0.16(-0.79%) |
Feb 20, 2002 | 20.01 | 20.01 | 19.53 | 19.99 | 56,780 | +0.19(+0.96%) |
Feb 19, 2002 | 19.87 | 19.99 | 19.80 | 19.80 | 30,452 | -0.18(-0.91%) |
Feb 18, 2002 | 19.83 | 19.98 | 19.58 | 19.98 | 27,438 | +0.00(+0.00%) |
Feb 15, 2002 | 19.83 | 19.98 | 19.58 | 19.98 | 27,438 | +0.15(+0.76%) |
Feb 14, 2002 | 19.83 | 19.92 | 19.83 | 19.83 | 20,777 | +0.03(+0.13%) |
Feb 13, 2002 | 19.64 | 19.83 | 19.55 | 19.80 | 212,371 | +0.16(+0.80%) |
Feb 12, 2002 | 19.77 | 19.77 | 19.32 | 19.65 | 24,583 | +0.04(+0.19%) |
Feb 11, 2002 | 19.55 | 19.81 | 19.24 | 19.61 | 15,067 | -0.13(-0.64%) |
Feb 08, 2002 | 19.33 | 19.73 | 19.09 | 19.73 | 13,164 | +0.50(+2.62%) |
Feb 07, 2002 | 19.33 | 19.33 | 19.07 | 19.23 | 20,618 | -0.06(-0.33%) |
Feb 06, 2002 | 19.14 | 19.29 | 19.10 | 19.29 | 18,398 | +0.01(+0.07%) |
Feb 05, 2002 | 19.17 | 19.31 | 19.10 | 19.28 | 14,591 | -0.09(-0.45%) |
Feb 04, 2002 | 19.82 | 19.99 | 19.27 | 19.37 | 53,608 | -0.45(-2.26%) |