Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 23.90 | 24.07 | 23.82 | 24.07 | 7,706 | +0.17(+0.73%) |
Apr 29, 2002 | 23.82 | 23.91 | 23.26 | 23.90 | 4,485 | +0.60(+2.57%) |
Apr 26, 2002 | 23.04 | 23.91 | 23.04 | 23.30 | 9,661 | +0.27(+1.17%) |
Apr 25, 2002 | 22.84 | 23.03 | 22.82 | 23.03 | 4,485 | +0.03(+0.15%) |
Apr 24, 2002 | 22.83 | 23.00 | 22.83 | 23.00 | 1,840 | +0.08(+0.36%) |
Apr 23, 2002 | 22.60 | 22.94 | 22.55 | 22.91 | 4,945 | +0.35(+1.56%) |
Apr 22, 2002 | 22.39 | 22.56 | 22.39 | 22.56 | 5,405 | +0.23(+1.01%) |
Apr 19, 2002 | 22.60 | 22.60 | 22.34 | 22.34 | 5,750 | -0.46(-2.02%) |
Apr 18, 2002 | 22.61 | 22.80 | 22.61 | 22.80 | 3,335 | -0.03(-0.11%) |
Apr 17, 2002 | 22.25 | 22.82 | 22.25 | 22.82 | 11,962 | +0.25(+1.12%) |
Apr 16, 2002 | 22.47 | 22.57 | 22.14 | 22.57 | 7,131 | -0.25(-1.11%) |
Apr 15, 2002 | 22.74 | 22.82 | 22.26 | 22.82 | 2,875 | +0.22(+0.96%) |
Apr 12, 2002 | 22.27 | 22.86 | 22.27 | 22.60 | 7,246 | +0.30(+1.36%) |
Apr 11, 2002 | 22.60 | 22.76 | 22.13 | 22.30 | 20,358 | -0.13(-0.58%) |
Apr 10, 2002 | 23.39 | 23.99 | 22.39 | 22.43 | 23,003 | -1.00(-4.27%) |
Apr 09, 2002 | 22.00 | 23.43 | 22.00 | 23.43 | 8,166 | +1.36(+6.14%) |
Apr 08, 2002 | 21.40 | 22.07 | 21.31 | 22.07 | 2,415 | -0.10(-0.43%) |
Apr 05, 2002 | 20.74 | 22.25 | 20.74 | 22.17 | 33,125 | +1.44(+6.96%) |
Apr 04, 2002 | 20.64 | 20.74 | 20.64 | 20.73 | 4,600 | +0.30(+1.45%) |
Apr 03, 2002 | 20.34 | 20.65 | 20.34 | 20.43 | 5,175 | +0.09(+0.43%) |
Apr 02, 2002 | 19.81 | 20.34 | 19.81 | 20.34 | 2,760 | +0.78(+4.00%) |
Apr 01, 2002 | 19.65 | 19.65 | 19.56 | 19.56 | 39,336 | -0.52(-2.60%) |
Mar 29, 2002 | 20.17 | 20.17 | 20.08 | 20.08 | 7,591 | +0.00(+0.00%) |
Mar 28, 2002 | 20.17 | 20.17 | 20.08 | 20.08 | 7,591 | -0.17(-0.82%) |
Mar 27, 2002 | 20.25 | 20.25 | 20.25 | 20.25 | 345 | -0.01(-0.04%) |
Mar 26, 2002 | 20.26 | 20.26 | 20.26 | 20.26 | 1,725 | +0.70(+3.56%) |
Mar 25, 2002 | 19.56 | 19.56 | 19.56 | 19.56 | 1,610 | +0.00(+0.00%) |
Mar 22, 2002 | 19.78 | 19.78 | 19.56 | 19.56 | 13,457 | -0.09(-0.44%) |
Mar 21, 2002 | 20.26 | 20.26 | 19.65 | 19.65 | 920 | -0.57(-2.80%) |
Mar 20, 2002 | 20.21 | 20.21 | 20.21 | 20.21 | 690 | +0.43(+2.20%) |
Mar 19, 2002 | 19.78 | 19.78 | 19.78 | 19.78 | 1,150 | -0.22(-1.09%) |
Mar 18, 2002 | 20.13 | 20.13 | 20.00 | 20.00 | 1,840 | -0.04(-0.22%) |
Mar 15, 2002 | 20.00 | 20.04 | 20.00 | 20.04 | 1,265 | +0.09(+0.44%) |
Mar 14, 2002 | 19.78 | 19.95 | 19.78 | 19.95 | 2,070 | +0.05(+0.26%) |
Mar 13, 2002 | 19.90 | 19.90 | 19.90 | 19.90 | 805 | +0.00(+0.00%) |
Mar 12, 2002 | 19.00 | 19.90 | 19.00 | 19.90 | 9,776 | +0.56(+2.88%) |
Mar 11, 2002 | 19.34 | 19.41 | 19.34 | 19.34 | 5,750 | +0.00(+0.00%) |
Mar 08, 2002 | 19.34 | 19.42 | 19.13 | 19.34 | 1,495 | +0.00(+0.00%) |
Mar 07, 2002 | 19.34 | 19.34 | 19.00 | 19.34 | 4,600 | +0.05(+0.27%) |
Mar 06, 2002 | 19.13 | 19.29 | 19.13 | 19.29 | 4,025 | +0.17(+0.86%) |
Mar 05, 2002 | 19.00 | 19.13 | 19.00 | 19.13 | 5,290 | +0.17(+0.92%) |
Mar 04, 2002 | 18.95 | 18.95 | 18.95 | 18.95 | 1,150 | +0.00(+0.00%) |
Mar 01, 2002 | 18.95 | 18.95 | 18.95 | 18.95 | 1,380 | -0.34(-1.76%) |
Feb 28, 2002 | 19.29 | 19.29 | 19.29 | 19.29 | 0 | +0.00(+0.00%) |
Feb 27, 2002 | 19.13 | 19.30 | 18.95 | 19.29 | 7,361 | +0.34(+1.79%) |
Feb 26, 2002 | 19.08 | 19.08 | 18.95 | 18.95 | 3,910 | +0.00(+0.00%) |
Feb 25, 2002 | 18.95 | 18.95 | 18.95 | 18.95 | 1,150 | +0.09(+0.46%) |
Feb 22, 2002 | 18.87 | 18.87 | 18.78 | 18.87 | 1,265 | -0.26(-1.36%) |
Feb 21, 2002 | 19.13 | 19.13 | 19.13 | 19.13 | 0 | +0.00(+0.00%) |
Feb 20, 2002 | 18.96 | 19.13 | 18.78 | 19.13 | 1,610 | -0.13(-0.68%) |
Feb 19, 2002 | 18.95 | 19.26 | 18.95 | 19.26 | 12,882 | +0.09(+0.45%) |
Feb 18, 2002 | 19.13 | 19.17 | 19.13 | 19.17 | 2,645 | +0.00(+0.00%) |
Feb 15, 2002 | 19.13 | 19.17 | 19.13 | 19.17 | 2,645 | +0.13(+0.68%) |
Feb 14, 2002 | 19.04 | 19.05 | 19.04 | 19.04 | 1,265 | -0.09(-0.45%) |
Feb 13, 2002 | 19.04 | 19.13 | 19.04 | 19.13 | 13,802 | -0.09(-0.45%) |
Feb 12, 2002 | 19.21 | 19.21 | 19.21 | 19.21 | 115 | +0.26(+1.38%) |
Feb 11, 2002 | 18.95 | 18.95 | 18.95 | 18.95 | 230 | -0.09(-0.46%) |
Feb 08, 2002 | 19.04 | 19.04 | 19.04 | 19.04 | 0 | +0.00(+0.00%) |
Feb 07, 2002 | 19.13 | 19.13 | 19.04 | 19.04 | 21,968 | -0.17(-0.91%) |
Feb 06, 2002 | 18.87 | 19.21 | 18.87 | 19.21 | 805 | +0.35(+1.84%) |
Feb 05, 2002 | 18.87 | 18.87 | 18.87 | 18.87 | 0 | +0.00(+0.00%) |
Feb 04, 2002 | 19.00 | 19.12 | 18.87 | 18.87 | 7,476 | +0.00(+0.00%) |