Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 18.70 | 18.83 | 18.70 | 18.80 | 1,700 | +0.05(+0.27%) |
Apr 29, 2002 | 18.75 | 18.90 | 18.65 | 18.75 | 6,300 | +0.14(+0.75%) |
Apr 26, 2002 | 18.63 | 18.80 | 18.61 | 18.61 | 15,100 | -0.09(-0.48%) |
Apr 25, 2002 | 18.74 | 18.74 | 18.61 | 18.70 | 8,300 | -0.05(-0.27%) |
Apr 24, 2002 | 18.70 | 18.75 | 18.68 | 18.75 | 5,000 | +0.12(+0.64%) |
Apr 23, 2002 | 18.63 | 18.65 | 18.63 | 18.63 | 5,500 | -0.02(-0.11%) |
Apr 22, 2002 | 18.65 | 18.65 | 18.60 | 18.65 | 14,400 | +0.05(+0.27%) |
Apr 19, 2002 | 18.65 | 18.70 | 18.53 | 18.60 | 7,400 | -0.05(-0.27%) |
Apr 18, 2002 | 18.79 | 18.79 | 18.61 | 18.65 | 5,600 | -0.20(-1.06%) |
Apr 17, 2002 | 18.75 | 18.85 | 18.75 | 18.85 | 1,400 | +0.10(+0.53%) |
Apr 16, 2002 | 18.78 | 18.79 | 18.61 | 18.75 | 4,000 | -0.02(-0.11%) |
Apr 15, 2002 | 18.65 | 18.80 | 18.65 | 18.77 | 5,300 | +0.21(+1.13%) |
Apr 12, 2002 | 18.80 | 18.80 | 18.40 | 18.56 | 11,700 | -0.24(-1.28%) |
Apr 11, 2002 | 18.75 | 18.85 | 18.75 | 18.80 | 2,500 | +0.00(+0.00%) |
Apr 10, 2002 | 18.90 | 18.90 | 18.71 | 18.80 | 9,600 | -0.20(-1.05%) |
Apr 09, 2002 | 19.02 | 19.10 | 19.00 | 19.00 | 4,800 | -0.14(-0.73%) |
Apr 08, 2002 | 19.10 | 19.14 | 19.05 | 19.14 | 4,000 | +0.14(+0.74%) |
Apr 05, 2002 | 19.15 | 19.15 | 19.00 | 19.00 | 3,400 | -0.15(-0.78%) |
Apr 04, 2002 | 19.20 | 19.25 | 19.15 | 19.15 | 6,700 | -0.25(-1.29%) |
Apr 03, 2002 | 19.32 | 19.40 | 19.32 | 19.40 | 1,300 | +0.10(+0.52%) |
Apr 02, 2002 | 19.58 | 19.58 | 19.25 | 19.30 | 4,800 | -0.25(-1.28%) |
Apr 01, 2002 | 19.60 | 19.61 | 19.50 | 19.55 | 1,900 | +0.00(+0.00%) |
Mar 29, 2002 | 19.50 | 19.84 | 19.50 | 19.55 | 17,900 | +0.00(+0.00%) |
Mar 28, 2002 | 19.50 | 19.84 | 19.50 | 19.55 | 17,900 | +0.01(+0.05%) |
Mar 27, 2002 | 19.75 | 19.75 | 19.46 | 19.54 | 2,400 | -0.16(-0.81%) |
Mar 26, 2002 | 19.45 | 19.75 | 19.41 | 19.70 | 3,600 | +0.25(+1.29%) |
Mar 25, 2002 | 19.62 | 19.62 | 19.45 | 19.45 | 5,100 | -0.17(-0.87%) |
Mar 22, 2002 | 19.70 | 19.70 | 19.62 | 19.62 | 3,900 | -0.05(-0.25%) |
Mar 21, 2002 | 19.70 | 19.71 | 19.65 | 19.67 | 20,000 | -0.06(-0.30%) |
Mar 20, 2002 | 19.68 | 19.83 | 19.68 | 19.73 | 2,800 | -0.03(-0.15%) |
Mar 19, 2002 | 19.70 | 19.76 | 19.70 | 19.76 | 3,300 | -0.04(-0.20%) |
Mar 18, 2002 | 19.50 | 19.85 | 19.45 | 19.80 | 13,100 | +0.30(+1.54%) |
Mar 15, 2002 | 19.75 | 19.79 | 19.45 | 19.50 | 9,000 | -0.19(-0.96%) |
Mar 14, 2002 | 19.73 | 19.73 | 19.69 | 19.69 | 1,200 | -0.09(-0.46%) |
Mar 13, 2002 | 19.80 | 19.80 | 19.75 | 19.78 | 1,000 | -0.02(-0.10%) |
Mar 12, 2002 | 19.85 | 19.85 | 19.80 | 19.80 | 300 | -0.05(-0.25%) |
Mar 11, 2002 | 19.70 | 19.90 | 19.70 | 19.85 | 2,400 | -0.10(-0.50%) |
Mar 08, 2002 | 20.10 | 20.15 | 19.95 | 19.95 | 2,600 | -0.05(-0.25%) |
Mar 07, 2002 | 19.90 | 20.00 | 19.90 | 20.00 | 2,100 | +0.15(+0.76%) |
Mar 06, 2002 | 19.90 | 20.04 | 19.85 | 19.85 | 2,900 | -0.05(-0.25%) |
Mar 05, 2002 | 20.00 | 20.10 | 19.80 | 19.90 | 70,000 | -0.10(-0.50%) |
Mar 04, 2002 | 19.95 | 20.00 | 19.92 | 20.00 | 2,600 | +0.10(+0.50%) |
Mar 01, 2002 | 19.90 | 19.95 | 19.85 | 19.90 | 2,300 | +0.10(+0.51%) |
Feb 28, 2002 | 19.75 | 19.80 | 19.75 | 19.80 | 1,100 | +0.05(+0.25%) |
Feb 27, 2002 | 19.90 | 19.99 | 19.75 | 19.75 | 5,800 | -0.10(-0.50%) |
Feb 26, 2002 | 20.00 | 20.00 | 19.85 | 19.85 | 7,200 | -0.15(-0.75%) |
Feb 25, 2002 | 20.25 | 20.25 | 20.00 | 20.00 | 4,400 | -0.30(-1.48%) |
Feb 22, 2002 | 20.15 | 20.30 | 20.10 | 20.30 | 3,300 | +0.05(+0.25%) |
Feb 21, 2002 | 20.25 | 20.35 | 20.15 | 20.25 | 5,000 | +0.01(+0.05%) |
Feb 20, 2002 | 20.10 | 20.24 | 20.10 | 20.24 | 600 | +0.04(+0.20%) |
Feb 19, 2002 | 20.25 | 20.30 | 20.20 | 20.20 | 3,300 | +0.00(+0.00%) |
Feb 18, 2002 | 20.20 | 20.20 | 20.20 | 20.20 | 600 | +0.00(+0.00%) |
Feb 15, 2002 | 20.20 | 20.20 | 20.20 | 20.20 | 600 | -0.10(-0.49%) |
Feb 14, 2002 | 20.35 | 20.58 | 20.30 | 20.30 | 8,600 | +0.08(+0.40%) |
Feb 13, 2002 | 20.25 | 20.30 | 20.20 | 20.22 | 2,800 | -0.08(-0.39%) |
Feb 12, 2002 | 20.25 | 20.30 | 20.11 | 20.30 | 2,600 | +0.05(+0.25%) |
Feb 11, 2002 | 20.10 | 20.25 | 20.10 | 20.25 | 1,400 | +0.15(+0.75%) |
Feb 08, 2002 | 20.00 | 20.10 | 20.00 | 20.10 | 1,500 | +0.05(+0.25%) |
Feb 07, 2002 | 20.14 | 20.14 | 20.05 | 20.05 | 3,900 | -0.09(-0.45%) |
Feb 06, 2002 | 19.95 | 20.15 | 19.95 | 20.14 | 210,000 | +0.18(+0.90%) |
Feb 05, 2002 | 20.05 | 20.05 | 19.95 | 19.96 | 2,200 | +0.01(+0.05%) |
Feb 04, 2002 | 20.10 | 20.10 | 19.95 | 19.95 | 4,600 | -0.05(-0.25%) |