Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 21.20 | 21.22 | 20.91 | 21.07 | 4,000 | -0.28(-1.31%) |
Apr 29, 2002 | 21.00 | 21.35 | 20.90 | 21.35 | 6,900 | +0.45(+2.15%) |
Apr 26, 2002 | 21.02 | 21.12 | 20.90 | 20.90 | 3,100 | +0.00(+0.00%) |
Apr 25, 2002 | 20.80 | 20.90 | 20.75 | 20.90 | 1,800 | +0.00(+0.00%) |
Apr 24, 2002 | 20.92 | 21.00 | 20.90 | 20.90 | 5,200 | +0.10(+0.48%) |
Apr 23, 2002 | 20.90 | 20.99 | 20.75 | 20.80 | 6,000 | +0.00(+0.00%) |
Apr 22, 2002 | 20.70 | 21.00 | 20.70 | 20.80 | 5,400 | +0.05(+0.24%) |
Apr 19, 2002 | 20.75 | 20.85 | 20.75 | 20.75 | 3,100 | +0.05(+0.24%) |
Apr 18, 2002 | 20.50 | 20.76 | 20.50 | 20.70 | 11,700 | -0.30(-1.43%) |
Apr 17, 2002 | 20.82 | 21.05 | 20.82 | 21.00 | 2,800 | +0.05(+0.24%) |
Apr 16, 2002 | 21.02 | 21.02 | 20.73 | 20.95 | 6,100 | -0.05(-0.24%) |
Apr 15, 2002 | 21.08 | 21.08 | 21.00 | 21.00 | 3,300 | -0.08(-0.38%) |
Apr 12, 2002 | 21.05 | 21.25 | 21.05 | 21.08 | 5,500 | +0.04(+0.19%) |
Apr 11, 2002 | 20.94 | 21.25 | 20.93 | 21.04 | 8,400 | +0.21(+1.01%) |
Apr 10, 2002 | 20.94 | 20.94 | 20.83 | 20.83 | 1,900 | -0.11(-0.53%) |
Apr 09, 2002 | 20.59 | 20.94 | 20.59 | 20.94 | 21,800 | +0.36(+1.75%) |
Apr 08, 2002 | 20.50 | 20.58 | 20.30 | 20.58 | 4,700 | +0.03(+0.15%) |
Apr 05, 2002 | 20.60 | 20.60 | 20.50 | 20.55 | 2,000 | -0.17(-0.82%) |
Apr 04, 2002 | 20.55 | 20.72 | 20.55 | 20.72 | 1,500 | +0.22(+1.07%) |
Apr 03, 2002 | 20.65 | 20.70 | 20.50 | 20.50 | 4,900 | -0.25(-1.20%) |
Apr 02, 2002 | 20.65 | 20.80 | 20.65 | 20.75 | 3,500 | +0.05(+0.24%) |
Apr 01, 2002 | 20.79 | 20.95 | 20.70 | 20.70 | 3,000 | -0.09(-0.43%) |
Mar 29, 2002 | 20.82 | 20.84 | 20.77 | 20.79 | 1,200 | +0.00(+0.00%) |
Mar 28, 2002 | 20.82 | 20.84 | 20.77 | 20.79 | 1,200 | +0.04(+0.19%) |
Mar 27, 2002 | 20.51 | 20.75 | 20.51 | 20.75 | 6,700 | +0.20(+0.97%) |
Mar 26, 2002 | 20.42 | 20.55 | 20.32 | 20.55 | 4,000 | +0.15(+0.74%) |
Mar 25, 2002 | 20.44 | 20.50 | 20.40 | 20.40 | 3,400 | +0.01(+0.05%) |
Mar 22, 2002 | 20.35 | 20.39 | 20.31 | 20.39 | 7,700 | -0.01(-0.05%) |
Mar 21, 2002 | 20.42 | 20.42 | 20.40 | 20.40 | 3,700 | -0.05(-0.24%) |
Mar 20, 2002 | 20.30 | 20.45 | 20.30 | 20.45 | 5,000 | +0.15(+0.74%) |
Mar 19, 2002 | 20.45 | 20.45 | 20.25 | 20.30 | 10,300 | -0.30(-1.46%) |
Mar 18, 2002 | 20.70 | 20.75 | 20.60 | 20.60 | 7,500 | +0.00(+0.00%) |
Mar 15, 2002 | 20.60 | 20.65 | 20.47 | 20.60 | 8,200 | -0.05(-0.24%) |
Mar 14, 2002 | 20.76 | 20.76 | 20.65 | 20.65 | 4,900 | -0.15(-0.72%) |
Mar 13, 2002 | 20.99 | 20.99 | 20.70 | 20.80 | 14,800 | -0.20(-0.95%) |
Mar 12, 2002 | 20.70 | 21.05 | 20.70 | 21.00 | 13,500 | +0.28(+1.35%) |
Mar 11, 2002 | 20.45 | 20.80 | 20.45 | 20.72 | 3,500 | +0.32(+1.57%) |
Mar 08, 2002 | 20.50 | 20.50 | 20.20 | 20.40 | 4,300 | -0.20(-0.97%) |
Mar 07, 2002 | 20.10 | 20.60 | 20.10 | 20.60 | 7,300 | +0.50(+2.49%) |
Mar 06, 2002 | 20.05 | 20.15 | 20.00 | 20.10 | 6,100 | +0.06(+0.30%) |
Mar 05, 2002 | 20.09 | 20.09 | 20.00 | 20.04 | 5,500 | +0.04(+0.20%) |
Mar 04, 2002 | 20.05 | 20.15 | 20.00 | 20.00 | 6,200 | +0.05(+0.25%) |
Mar 01, 2002 | 19.88 | 20.05 | 19.88 | 19.95 | 5,400 | +0.08(+0.40%) |
Feb 28, 2002 | 19.64 | 19.89 | 19.64 | 19.87 | 8,500 | +0.08(+0.40%) |
Feb 27, 2002 | 19.87 | 19.88 | 19.70 | 19.79 | 3,300 | -0.01(-0.05%) |
Feb 26, 2002 | 19.64 | 19.88 | 19.64 | 19.80 | 6,500 | +0.20(+1.02%) |
Feb 25, 2002 | 19.50 | 19.74 | 19.50 | 19.60 | 8,000 | +0.05(+0.26%) |
Feb 22, 2002 | 19.71 | 19.71 | 19.45 | 19.55 | 7,800 | -0.09(-0.46%) |
Feb 21, 2002 | 19.60 | 19.68 | 19.51 | 19.64 | 2,900 | +0.09(+0.46%) |
Feb 20, 2002 | 19.75 | 19.85 | 19.55 | 19.55 | 5,200 | -0.16(-0.81%) |
Feb 19, 2002 | 19.70 | 19.80 | 19.70 | 19.71 | 7,700 | -0.08(-0.40%) |
Feb 18, 2002 | 19.75 | 19.89 | 19.65 | 19.79 | 4,600 | +0.00(+0.00%) |
Feb 15, 2002 | 19.75 | 19.89 | 19.65 | 19.79 | 4,600 | +0.09(+0.46%) |
Feb 14, 2002 | 19.99 | 20.00 | 19.70 | 19.70 | 6,200 | -0.20(-1.01%) |
Feb 13, 2002 | 19.25 | 19.90 | 19.25 | 19.90 | 4,500 | -0.26(-1.29%) |
Feb 12, 2002 | 20.00 | 20.16 | 20.00 | 20.16 | 22,500 | +0.14(+0.70%) |
Feb 11, 2002 | 20.07 | 20.15 | 19.90 | 20.02 | 10,000 | +0.02(+0.10%) |
Feb 08, 2002 | 20.15 | 20.15 | 19.90 | 20.00 | 9,700 | -0.23(-1.14%) |
Feb 07, 2002 | 20.28 | 20.28 | 20.23 | 20.23 | 2,800 | -0.04(-0.20%) |
Feb 06, 2002 | 20.15 | 20.45 | 20.15 | 20.27 | 12,400 | +0.15(+0.75%) |
Feb 05, 2002 | 20.25 | 20.25 | 20.12 | 20.12 | 2,600 | -0.13(-0.64%) |
Feb 04, 2002 | 20.20 | 20.30 | 20.16 | 20.25 | 5,300 | +0.05(+0.25%) |