Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 21.44 | 21.93 | 21.38 | 21.87 | 256,181 | +0.44(+2.04%) |
Apr 29, 2002 | 21.31 | 21.56 | 21.31 | 21.44 | 298,634 | +0.03(+0.13%) |
Apr 26, 2002 | 21.94 | 22.06 | 21.29 | 21.41 | 431,409 | -0.51(-2.34%) |
Apr 25, 2002 | 21.53 | 21.93 | 21.25 | 21.92 | 526,416 | +0.20(+0.94%) |
Apr 24, 2002 | 22.28 | 22.30 | 21.61 | 21.72 | 858,867 | -0.56(-2.51%) |
Apr 23, 2002 | 22.88 | 23.05 | 22.13 | 22.28 | 1,533,869 | -1.38(-5.83%) |
Apr 22, 2002 | 24.07 | 24.07 | 23.53 | 23.66 | 238,761 | -0.41(-1.70%) |
Apr 19, 2002 | 24.25 | 24.47 | 24.01 | 24.07 | 364,949 | -0.16(-0.68%) |
Apr 18, 2002 | 24.08 | 24.32 | 23.91 | 24.23 | 394,958 | +0.19(+0.80%) |
Apr 17, 2002 | 24.28 | 24.53 | 23.98 | 24.04 | 512,509 | -0.25(-1.01%) |
Apr 16, 2002 | 22.54 | 24.39 | 22.54 | 24.28 | 1,372,108 | +1.77(+7.86%) |
Apr 15, 2002 | 22.61 | 22.78 | 22.47 | 22.52 | 1,990,897 | -0.10(-0.42%) |
Apr 12, 2002 | 22.39 | 22.61 | 22.24 | 22.61 | 427,164 | +0.23(+1.01%) |
Apr 11, 2002 | 22.53 | 22.82 | 22.39 | 22.39 | 280,628 | -0.14(-0.64%) |
Apr 10, 2002 | 21.93 | 22.54 | 21.92 | 22.53 | 422,772 | +0.72(+3.32%) |
Apr 09, 2002 | 21.52 | 21.80 | 21.52 | 21.80 | 356,458 | +0.28(+1.30%) |
Apr 08, 2002 | 21.44 | 21.65 | 21.37 | 21.52 | 146,389 | +0.02(+0.10%) |
Apr 05, 2002 | 21.43 | 21.71 | 21.39 | 21.50 | 192,941 | +0.08(+0.35%) |
Apr 04, 2002 | 21.14 | 21.44 | 21.04 | 21.43 | 238,322 | +0.23(+1.06%) |
Apr 03, 2002 | 21.24 | 21.28 | 20.87 | 21.20 | 399,643 | -0.07(-0.32%) |
Apr 02, 2002 | 21.22 | 21.38 | 21.07 | 21.27 | 290,729 | +0.06(+0.29%) |
Apr 01, 2002 | 21.86 | 21.86 | 21.06 | 21.21 | 295,853 | -0.51(-2.36%) |
Mar 29, 2002 | 21.52 | 21.76 | 21.42 | 21.72 | 178,887 | +0.00(+0.00%) |
Mar 28, 2002 | 21.52 | 21.76 | 21.42 | 21.72 | 178,887 | +0.20(+0.95%) |
Mar 27, 2002 | 21.06 | 21.70 | 21.06 | 21.52 | 299,805 | +0.46(+2.17%) |
Mar 26, 2002 | 20.70 | 21.07 | 20.70 | 21.06 | 191,916 | +0.37(+1.78%) |
Mar 25, 2002 | 21.14 | 21.14 | 20.53 | 20.69 | 348,992 | -0.31(-1.50%) |
Mar 22, 2002 | 21.28 | 21.28 | 21.00 | 21.01 | 585,558 | -0.27(-1.28%) |
Mar 21, 2002 | 21.51 | 21.55 | 21.07 | 21.28 | 487,769 | -0.23(-1.05%) |
Mar 20, 2002 | 21.48 | 21.66 | 21.27 | 21.50 | 235,540 | +0.03(+0.13%) |
Mar 19, 2002 | 21.36 | 21.62 | 21.27 | 21.48 | 261,890 | +0.29(+1.35%) |
Mar 18, 2002 | 21.14 | 21.22 | 20.94 | 21.19 | 312,834 | +0.25(+1.17%) |
Mar 15, 2002 | 21.11 | 21.14 | 20.46 | 20.94 | 797,822 | -0.16(-0.78%) |
Mar 14, 2002 | 21.85 | 21.89 | 20.63 | 21.11 | 1,052,540 | -0.77(-3.50%) |
Mar 13, 2002 | 21.72 | 22.06 | 21.52 | 21.87 | 524,220 | +0.10(+0.47%) |
Mar 12, 2002 | 21.86 | 21.93 | 21.65 | 21.77 | 185,182 | -0.09(-0.41%) |
Mar 11, 2002 | 21.96 | 21.96 | 21.46 | 21.86 | 433,605 | -0.09(-0.40%) |
Mar 08, 2002 | 21.62 | 22.08 | 21.48 | 21.95 | 632,402 | +0.43(+2.00%) |
Mar 07, 2002 | 21.52 | 21.74 | 21.50 | 21.52 | 447,366 | +0.03(+0.16%) |
Mar 06, 2002 | 21.59 | 21.66 | 21.36 | 21.48 | 981,688 | -0.25(-1.16%) |
Mar 05, 2002 | 22.01 | 22.17 | 21.69 | 21.74 | 678,076 | -0.27(-1.24%) |
Mar 04, 2002 | 21.41 | 22.01 | 21.38 | 22.01 | 417,502 | +0.60(+2.81%) |
Mar 01, 2002 | 20.92 | 21.44 | 20.92 | 21.41 | 277,993 | +0.49(+2.35%) |
Feb 28, 2002 | 21.07 | 21.27 | 20.73 | 20.92 | 576,335 | -0.03(-0.16%) |
Feb 27, 2002 | 20.60 | 20.97 | 20.56 | 20.95 | 454,685 | +0.38(+1.86%) |
Feb 26, 2002 | 20.27 | 20.59 | 20.12 | 20.57 | 252,229 | +0.29(+1.45%) |
Feb 25, 2002 | 19.98 | 20.32 | 19.98 | 20.27 | 159,418 | +0.30(+1.50%) |
Feb 22, 2002 | 19.81 | 20.02 | 19.74 | 19.97 | 265,696 | +0.16(+0.83%) |
Feb 21, 2002 | 19.84 | 20.14 | 19.74 | 19.81 | 317,958 | -0.07(-0.34%) |
Feb 20, 2002 | 19.85 | 19.88 | 19.50 | 19.88 | 639,136 | +0.03(+0.17%) |
Feb 19, 2002 | 19.28 | 20.02 | 19.28 | 19.84 | 772,351 | +0.56(+2.90%) |
Feb 18, 2002 | 19.33 | 19.61 | 19.20 | 19.28 | 523,196 | +0.00(+0.00%) |
Feb 15, 2002 | 19.33 | 19.61 | 19.20 | 19.28 | 523,049 | -0.05(-0.25%) |
Feb 14, 2002 | 19.16 | 19.39 | 19.13 | 19.33 | 275,212 | +0.17(+0.89%) |
Feb 13, 2002 | 19.23 | 19.41 | 19.07 | 19.16 | 737,217 | -0.08(-0.39%) |
Feb 12, 2002 | 19.20 | 19.44 | 19.06 | 19.24 | 752,149 | +0.14(+0.72%) |
Feb 11, 2002 | 19.06 | 19.12 | 18.48 | 19.10 | 988,568 | -0.03(-0.14%) |
Feb 08, 2002 | 19.26 | 19.26 | 18.78 | 19.13 | 939,527 | -0.13(-0.67%) |
Feb 07, 2002 | 19.16 | 19.27 | 18.96 | 19.26 | 497,431 | -0.07(-0.35%) |
Feb 06, 2002 | 19.32 | 19.50 | 19.23 | 19.33 | 569,308 | -0.20(-1.05%) |
Feb 05, 2002 | 19.91 | 19.92 | 19.26 | 19.53 | 923,717 | -0.44(-2.22%) |
Feb 04, 2002 | 20.60 | 20.62 | 19.95 | 19.97 | 664,169 | -0.93(-4.44%) |