Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 19.62 | 19.91 | 19.58 | 19.82 | 53,029 | +0.26(+1.32%) |
Apr 29, 2002 | 19.81 | 19.82 | 19.49 | 19.56 | 156,029 | -0.13(-0.64%) |
Apr 26, 2002 | 20.12 | 20.15 | 19.69 | 19.69 | 25,494 | -0.39(-1.93%) |
Apr 25, 2002 | 20.00 | 20.08 | 19.91 | 20.08 | 39,517 | -0.02(-0.12%) |
Apr 24, 2002 | 20.31 | 20.36 | 20.10 | 20.10 | 20,141 | -0.03(-0.16%) |
Apr 23, 2002 | 20.33 | 20.39 | 20.13 | 20.13 | 11,982 | -0.22(-1.10%) |
Apr 22, 2002 | 20.51 | 20.51 | 20.28 | 20.36 | 43,341 | -0.32(-1.54%) |
Apr 19, 2002 | 20.73 | 20.75 | 20.59 | 20.67 | 41,556 | +0.06(+0.29%) |
Apr 18, 2002 | 20.73 | 20.76 | 20.49 | 20.62 | 123,395 | -0.09(-0.42%) |
Apr 17, 2002 | 20.71 | 20.81 | 20.59 | 20.70 | 54,049 | -0.03(-0.13%) |
Apr 16, 2002 | 20.45 | 20.73 | 20.45 | 20.73 | 30,593 | +0.47(+2.34%) |
Apr 15, 2002 | 20.47 | 20.47 | 20.20 | 20.25 | 13,257 | -0.12(-0.60%) |
Apr 12, 2002 | 20.29 | 20.42 | 20.21 | 20.38 | 21,925 | +0.10(+0.48%) |
Apr 11, 2002 | 20.67 | 20.67 | 20.22 | 20.28 | 51,754 | -0.38(-1.82%) |
Apr 10, 2002 | 20.47 | 20.71 | 20.47 | 20.66 | 20,141 | +0.22(+1.06%) |
Apr 09, 2002 | 20.67 | 20.69 | 20.44 | 20.44 | 33,398 | -0.11(-0.55%) |
Apr 08, 2002 | 20.38 | 20.63 | 20.38 | 20.55 | 24,475 | -0.02(-0.08%) |
Apr 05, 2002 | 20.64 | 20.69 | 20.40 | 20.57 | 27,024 | +0.02(+0.10%) |
Apr 04, 2002 | 20.47 | 20.64 | 20.47 | 20.55 | 6,552,199 | +0.01(+0.04%) |
Apr 03, 2002 | 20.78 | 20.78 | 20.50 | 20.54 | 17,591 | -0.22(-1.04%) |
Apr 02, 2002 | 20.84 | 20.88 | 20.75 | 20.76 | 22,945 | -0.22(-1.03%) |
Apr 01, 2002 | 20.76 | 20.97 | 20.67 | 20.97 | 11,727 | -0.07(-0.32%) |
Mar 29, 2002 | 21.00 | 21.11 | 21.00 | 21.04 | 50,989 | +0.00(+0.00%) |
Mar 28, 2002 | 21.00 | 21.11 | 21.00 | 21.04 | 25,239 | +0.17(+0.83%) |
Mar 27, 2002 | 20.78 | 20.97 | 20.78 | 20.87 | 178,464 | +0.08(+0.38%) |
Mar 26, 2002 | 20.71 | 20.93 | 20.69 | 20.79 | 26,514 | +0.08(+0.38%) |
Mar 25, 2002 | 21.02 | 21.05 | 20.64 | 20.71 | 68,071 | -0.30(-1.44%) |
Mar 22, 2002 | 21.04 | 21.12 | 20.93 | 21.01 | 18,611 | -0.09(-0.43%) |
Mar 21, 2002 | 21.03 | 21.10 | 20.81 | 21.10 | 27,789 | +0.04(+0.17%) |
Mar 20, 2002 | 21.22 | 21.22 | 21.02 | 21.07 | 23,455 | -0.28(-1.32%) |
Mar 19, 2002 | 21.30 | 21.44 | 21.28 | 21.35 | 19,631 | +0.13(+0.61%) |
Mar 18, 2002 | 21.37 | 21.37 | 21.13 | 21.22 | 26,259 | -0.05(-0.24%) |
Mar 15, 2002 | 21.14 | 21.27 | 21.08 | 21.27 | 23,710 | +0.29(+1.40%) |
Mar 14, 2002 | 21.10 | 21.13 | 20.98 | 20.98 | 18,866 | -0.05(-0.22%) |
Mar 13, 2002 | 21.05 | 21.18 | 20.97 | 21.02 | 27,789 | -0.19(-0.91%) |
Mar 12, 2002 | 21.08 | 21.26 | 21.08 | 21.22 | 28,044 | -0.05(-0.24%) |
Mar 11, 2002 | 21.17 | 21.37 | 21.13 | 21.27 | 25,239 | +0.03(+0.13%) |
Mar 08, 2002 | 21.34 | 21.38 | 21.15 | 21.24 | 152,969 | +0.12(+0.58%) |
Mar 07, 2002 | 21.31 | 21.34 | 21.06 | 21.12 | 63,482 | -0.13(-0.63%) |
Mar 06, 2002 | 20.99 | 21.29 | 20.90 | 21.25 | 40,027 | +0.29(+1.37%) |
Mar 05, 2002 | 20.98 | 21.13 | 20.89 | 20.96 | 87,192 | -0.11(-0.54%) |
Mar 04, 2002 | 20.75 | 21.08 | 20.69 | 21.08 | 109,628 | +0.54(+2.62%) |
Mar 01, 2002 | 20.27 | 20.60 | 20.20 | 20.54 | 39,772 | +0.35(+1.71%) |
Feb 28, 2002 | 20.32 | 20.44 | 20.19 | 20.20 | 114,982 | +0.01(+0.06%) |
Feb 27, 2002 | 20.35 | 20.47 | 20.10 | 20.18 | 95,096 | -0.04(-0.21%) |
Feb 26, 2002 | 20.22 | 20.32 | 20.02 | 20.23 | 127,474 | +0.01(+0.06%) |
Feb 25, 2002 | 19.96 | 20.22 | 19.96 | 20.22 | 88,467 | +0.35(+1.78%) |
Feb 22, 2002 | 19.59 | 19.86 | 19.53 | 19.86 | 30,338 | +0.19(+0.98%) |
Feb 21, 2002 | 20.02 | 20.02 | 19.67 | 19.67 | 15,551 | -0.34(-1.69%) |
Feb 20, 2002 | 19.73 | 20.01 | 19.61 | 20.01 | 18,866 | +0.28(+1.41%) |
Feb 19, 2002 | 20.01 | 20.01 | 19.73 | 19.73 | 11,982 | -0.41(-2.05%) |
Feb 18, 2002 | 20.37 | 20.37 | 20.07 | 20.14 | 26,514 | +0.00(+0.00%) |
Feb 15, 2002 | 20.37 | 20.37 | 20.07 | 20.14 | 26,514 | -0.22(-1.10%) |
Feb 14, 2002 | 20.45 | 20.48 | 20.25 | 20.36 | 39,262 | +0.04(+0.17%) |
Feb 13, 2002 | 20.27 | 20.42 | 20.27 | 20.33 | 34,928 | +0.10(+0.50%) |
Feb 12, 2002 | 20.09 | 20.26 | 20.07 | 20.23 | 44,616 | -0.06(-0.29%) |
Feb 11, 2002 | 19.91 | 20.29 | 19.91 | 20.29 | 32,123 | +0.36(+1.79%) |
Feb 08, 2002 | 19.64 | 19.93 | 19.62 | 19.93 | 50,989 | +0.32(+1.62%) |
Feb 07, 2002 | 19.70 | 19.89 | 19.60 | 19.61 | 79,544 | -0.09(-0.48%) |
Feb 06, 2002 | 19.82 | 19.88 | 19.59 | 19.71 | 60,423 | -0.10(-0.51%) |
Feb 05, 2002 | 19.91 | 20.07 | 19.69 | 19.81 | 28,554 | -0.13(-0.63%) |
Feb 04, 2002 | 20.32 | 20.32 | 19.87 | 19.93 | 21,670 | -0.58(-2.81%) |