Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 17.92 | 17.99 | 17.92 | 17.94 | 2,130 | -0.27(-1.46%) |
Apr 29, 2002 | 18.29 | 18.29 | 18.21 | 18.21 | 1,724 | -0.21(-1.12%) |
Apr 26, 2002 | 18.43 | 18.43 | 18.42 | 18.42 | 12,172 | +0.55(+3.09%) |
Apr 25, 2002 | 18.43 | 18.43 | 17.84 | 17.86 | 47,878 | -0.58(-3.15%) |
Apr 24, 2002 | 18.53 | 18.53 | 18.39 | 18.44 | 74,150 | -1.27(-6.45%) |
Apr 23, 2002 | 19.72 | 19.82 | 19.67 | 19.72 | 13,896 | -0.39(-1.96%) |
Apr 22, 2002 | 20.01 | 20.11 | 20.01 | 20.11 | 8,926 | +0.68(+3.50%) |
Apr 19, 2002 | 19.67 | 19.67 | 19.03 | 19.43 | 83,584 | -1.29(-6.23%) |
Apr 18, 2002 | 20.80 | 20.80 | 20.72 | 20.72 | 6,390 | -0.23(-1.08%) |
Apr 17, 2002 | 21.20 | 21.20 | 20.95 | 20.95 | 6,289 | -0.44(-2.07%) |
Apr 16, 2002 | 21.24 | 21.39 | 21.24 | 21.39 | 19,983 | -0.49(-2.25%) |
Apr 15, 2002 | 21.54 | 22.08 | 21.54 | 21.89 | 1,440,412 | +0.39(+1.83%) |
Apr 12, 2002 | 21.49 | 21.49 | 21.49 | 21.49 | 304 | +0.00(+0.00%) |
Apr 11, 2002 | 21.29 | 21.69 | 21.20 | 21.49 | 19,983 | -0.37(-1.71%) |
Apr 10, 2002 | 21.69 | 21.87 | 21.69 | 21.87 | 10,955 | -0.22(-0.98%) |
Apr 09, 2002 | 22.13 | 22.13 | 22.08 | 22.08 | 4,158 | -0.20(-0.88%) |
Apr 08, 2002 | 22.48 | 22.48 | 22.28 | 22.28 | 20,186 | +0.54(+2.49%) |
Apr 05, 2002 | 21.51 | 21.74 | 21.51 | 21.74 | 10,245 | +0.30(+1.38%) |
Apr 04, 2002 | 21.44 | 21.44 | 21.44 | 21.44 | 710 | +0.00(+0.00%) |
Apr 03, 2002 | 21.54 | 21.54 | 21.44 | 21.44 | 17,650 | +0.00(+0.00%) |
Apr 02, 2002 | 21.59 | 21.59 | 21.44 | 21.44 | 17,751 | -0.39(-1.81%) |
Apr 01, 2002 | 21.84 | 21.84 | 21.74 | 21.84 | 13,491 | +0.00(+0.00%) |
Mar 29, 2002 | 21.89 | 21.89 | 21.80 | 21.84 | 18,360 | +0.00(+0.00%) |
Mar 28, 2002 | 21.89 | 21.89 | 21.80 | 21.84 | 18,360 | +0.06(+0.27%) |
Mar 27, 2002 | 21.79 | 21.79 | 21.66 | 21.78 | 24,953 | +0.58(+2.74%) |
Mar 26, 2002 | 21.10 | 21.27 | 21.08 | 21.20 | 2,840 | -0.30(-1.38%) |
Mar 25, 2002 | 21.49 | 21.50 | 21.49 | 21.49 | 405,749 | +0.51(+2.44%) |
Mar 22, 2002 | 21.05 | 21.05 | 20.98 | 20.98 | 4,361 | -0.07(-0.33%) |
Mar 21, 2002 | 20.94 | 21.05 | 20.90 | 21.05 | 9,636 | +0.05(+0.23%) |
Mar 20, 2002 | 21.20 | 21.20 | 21.00 | 21.00 | 6,491 | -0.17(-0.79%) |
Mar 19, 2002 | 21.24 | 21.34 | 21.17 | 21.17 | 23,736 | +0.03(+0.14%) |
Mar 18, 2002 | 21.44 | 21.49 | 20.86 | 21.14 | 61,673 | -0.61(-2.81%) |
Mar 15, 2002 | 21.84 | 21.84 | 21.75 | 21.75 | 3,144 | +0.01(+0.05%) |
Mar 14, 2002 | 21.98 | 21.98 | 21.69 | 21.74 | 13,998 | -1.03(-4.50%) |
Mar 13, 2002 | 22.62 | 22.76 | 22.59 | 22.76 | 273,881 | -0.40(-1.74%) |
Mar 12, 2002 | 23.41 | 23.41 | 23.02 | 23.17 | 6,086 | -0.50(-2.12%) |
Mar 11, 2002 | 23.86 | 23.86 | 23.66 | 23.67 | 15,621 | +0.35(+1.52%) |
Mar 08, 2002 | 23.56 | 23.61 | 23.29 | 23.31 | 67,455 | +0.25(+1.07%) |
Mar 07, 2002 | 23.17 | 23.22 | 23.02 | 23.07 | 10,549 | -0.69(-2.90%) |
Mar 06, 2002 | 23.51 | 23.76 | 23.51 | 23.76 | 96,974 | -0.15(-0.62%) |
Mar 05, 2002 | 24.35 | 24.35 | 23.86 | 23.91 | 27,692 | +0.27(+1.13%) |
Mar 04, 2002 | 23.02 | 23.66 | 23.02 | 23.64 | 51,428 | +1.16(+5.18%) |
Mar 01, 2002 | 22.77 | 22.77 | 22.48 | 22.48 | 36,314 | -0.30(-1.30%) |
Feb 28, 2002 | 22.87 | 22.90 | 22.77 | 22.77 | 53,558 | +0.54(+2.44%) |
Feb 27, 2002 | 22.43 | 22.43 | 22.23 | 22.23 | 27,895 | +0.89(+4.16%) |
Feb 26, 2002 | 21.20 | 21.42 | 21.20 | 21.34 | 16,331 | -0.20(-0.92%) |
Feb 25, 2002 | 21.54 | 21.54 | 21.39 | 21.54 | 35,705 | -0.23(-1.04%) |
Feb 22, 2002 | 21.67 | 21.77 | 21.41 | 21.77 | 7,506 | +0.07(+0.32%) |
Feb 21, 2002 | 21.79 | 21.79 | 21.69 | 21.70 | 193,136 | -0.04(-0.18%) |
Feb 20, 2002 | 21.77 | 21.79 | 21.64 | 21.74 | 252,985 | +0.00(+0.00%) |
Feb 19, 2002 | 21.39 | 21.93 | 21.39 | 21.74 | 230,263 | +0.58(+2.75%) |
Feb 18, 2002 | 20.95 | 21.24 | 20.95 | 21.16 | 26,272 | +0.00(+0.00%) |
Feb 15, 2002 | 20.95 | 21.24 | 20.95 | 21.16 | 26,272 | +0.85(+4.17%) |
Feb 14, 2002 | 20.21 | 20.31 | 20.21 | 20.31 | 7,506 | +0.12(+0.59%) |
Feb 13, 2002 | 20.21 | 20.21 | 20.06 | 20.19 | 20,186 | +0.03(+0.15%) |
Feb 12, 2002 | 20.11 | 20.19 | 20.11 | 20.16 | 9,940 | -0.05(-0.24%) |
Feb 11, 2002 | 20.11 | 20.21 | 20.06 | 20.21 | 24,852 | +0.15(+0.74%) |
Feb 08, 2002 | 20.11 | 20.11 | 20.06 | 20.06 | 4,463 | -0.10(-0.49%) |
Feb 07, 2002 | 20.41 | 20.41 | 20.06 | 20.16 | 40,169 | -0.25(-1.21%) |
Feb 06, 2002 | 20.51 | 20.51 | 20.41 | 20.41 | 5,274 | -0.18(-0.86%) |
Feb 05, 2002 | 20.55 | 20.65 | 20.51 | 20.58 | 99,611 | +0.13(+0.63%) |
Feb 04, 2002 | 20.70 | 20.70 | 20.46 | 20.46 | 59,949 | +0.84(+4.27%) |