Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 24.20 | 24.31 | 24.14 | 24.18 | 261,718 | -0.01(-0.05%) |
Apr 29, 2002 | 24.30 | 24.49 | 24.12 | 24.20 | 255,163 | -0.04(-0.18%) |
Apr 26, 2002 | 24.76 | 24.76 | 24.24 | 24.24 | 369,714 | -0.51(-2.07%) |
Apr 25, 2002 | 24.35 | 24.80 | 24.21 | 24.75 | 235,343 | +0.37(+1.52%) |
Apr 24, 2002 | 23.20 | 24.47 | 23.20 | 24.38 | 422,151 | +1.21(+5.23%) |
Apr 23, 2002 | 23.71 | 23.72 | 23.16 | 23.17 | 257,504 | -0.53(-2.22%) |
Apr 22, 2002 | 23.96 | 24.03 | 23.69 | 23.70 | 239,401 | -0.24(-0.99%) |
Apr 19, 2002 | 24.35 | 24.35 | 23.90 | 23.93 | 226,604 | -0.42(-1.71%) |
Apr 18, 2002 | 24.29 | 24.39 | 24.14 | 24.35 | 201,478 | +0.07(+0.29%) |
Apr 17, 2002 | 24.22 | 24.42 | 24.11 | 24.28 | 193,206 | -0.04(-0.18%) |
Apr 16, 2002 | 23.90 | 24.38 | 23.86 | 24.32 | 186,495 | +0.42(+1.77%) |
Apr 15, 2002 | 23.70 | 23.92 | 23.64 | 23.90 | 133,590 | +0.21(+0.87%) |
Apr 12, 2002 | 23.52 | 23.70 | 23.41 | 23.70 | 85,210 | +0.24(+1.04%) |
Apr 11, 2002 | 23.46 | 23.66 | 23.37 | 23.45 | 165,115 | -0.06(-0.25%) |
Apr 10, 2002 | 23.14 | 23.51 | 23.14 | 23.51 | 143,578 | +0.37(+1.58%) |
Apr 09, 2002 | 22.98 | 23.16 | 22.91 | 23.14 | 120,168 | +0.17(+0.73%) |
Apr 08, 2002 | 22.72 | 23.02 | 22.65 | 22.98 | 62,425 | +0.10(+0.45%) |
Apr 05, 2002 | 22.77 | 23.13 | 22.77 | 22.88 | 138,584 | +0.10(+0.45%) |
Apr 04, 2002 | 22.56 | 22.77 | 22.56 | 22.77 | 50,408 | +0.16(+0.71%) |
Apr 03, 2002 | 22.75 | 22.76 | 22.57 | 22.61 | 96,135 | -0.15(-0.68%) |
Apr 02, 2002 | 22.94 | 22.96 | 22.74 | 22.77 | 107,527 | -0.20(-0.86%) |
Apr 01, 2002 | 22.98 | 22.99 | 22.67 | 22.96 | 78,656 | -0.02(-0.08%) |
Mar 29, 2002 | 23.18 | 23.39 | 22.98 | 22.98 | 160,277 | +0.00(+0.00%) |
Mar 28, 2002 | 23.18 | 23.39 | 22.98 | 22.98 | 160,277 | -0.24(-1.02%) |
Mar 27, 2002 | 22.94 | 23.22 | 22.93 | 23.22 | 302,763 | +0.28(+1.23%) |
Mar 26, 2002 | 22.60 | 22.96 | 22.60 | 22.94 | 198,668 | +0.29(+1.27%) |
Mar 25, 2002 | 22.65 | 22.85 | 22.50 | 22.65 | 114,862 | +0.00(+0.00%) |
Mar 22, 2002 | 22.63 | 22.76 | 22.54 | 22.65 | 173,386 | +0.00(+0.00%) |
Mar 21, 2002 | 22.63 | 22.67 | 22.46 | 22.65 | 138,116 | -0.04(-0.17%) |
Mar 20, 2002 | 22.75 | 22.75 | 22.60 | 22.69 | 111,585 | -0.14(-0.62%) |
Mar 19, 2002 | 23.00 | 23.03 | 22.68 | 22.83 | 139,988 | -0.15(-0.64%) |
Mar 18, 2002 | 22.95 | 23.07 | 22.68 | 22.98 | 256,256 | +0.10(+0.42%) |
Mar 15, 2002 | 22.55 | 22.97 | 22.50 | 22.88 | 221,454 | +0.40(+1.77%) |
Mar 14, 2002 | 22.48 | 22.69 | 22.35 | 22.48 | 224,107 | +0.01(+0.03%) |
Mar 13, 2002 | 22.55 | 22.68 | 22.48 | 22.48 | 145,139 | -0.06(-0.28%) |
Mar 12, 2002 | 22.45 | 22.58 | 22.30 | 22.54 | 240,337 | +0.12(+0.51%) |
Mar 11, 2002 | 22.43 | 22.62 | 22.39 | 22.43 | 255,163 | +0.00(+0.00%) |
Mar 08, 2002 | 22.30 | 22.50 | 22.29 | 22.43 | 210,997 | +0.24(+1.10%) |
Mar 07, 2002 | 22.68 | 22.88 | 22.09 | 22.18 | 330,698 | -0.43(-1.90%) |
Mar 06, 2002 | 22.17 | 22.65 | 22.17 | 22.61 | 166,675 | +0.19(+0.83%) |
Mar 05, 2002 | 22.46 | 23.01 | 22.39 | 22.43 | 320,554 | -0.10(-0.43%) |
Mar 04, 2002 | 22.23 | 22.56 | 22.23 | 22.52 | 337,097 | +0.35(+1.59%) |
Mar 01, 2002 | 22.14 | 22.29 | 22.10 | 22.17 | 219,269 | +0.10(+0.44%) |
Feb 28, 2002 | 21.63 | 22.23 | 21.50 | 22.07 | 389,534 | +0.48(+2.23%) |
Feb 27, 2002 | 21.93 | 22.22 | 21.59 | 21.59 | 565,730 | -0.49(-2.23%) |
Feb 26, 2002 | 22.12 | 22.26 | 22.04 | 22.09 | 316,340 | -0.03(-0.14%) |
Feb 25, 2002 | 21.63 | 22.23 | 21.60 | 22.12 | 377,205 | +0.49(+2.28%) |
Feb 22, 2002 | 21.47 | 21.80 | 21.47 | 21.63 | 346,461 | +0.24(+1.11%) |
Feb 21, 2002 | 21.32 | 21.64 | 21.31 | 21.39 | 1,108,051 | -0.06(-0.27%) |
Feb 20, 2002 | 21.22 | 21.45 | 21.16 | 21.45 | 224,263 | +0.24(+1.12%) |
Feb 19, 2002 | 21.40 | 21.43 | 21.18 | 21.21 | 161,213 | -0.26(-1.19%) |
Feb 18, 2002 | 21.27 | 21.47 | 21.15 | 21.47 | 269,989 | +0.00(+0.00%) |
Feb 15, 2002 | 21.27 | 21.47 | 21.15 | 21.47 | 269,989 | +0.15(+0.72%) |
Feb 14, 2002 | 21.21 | 21.53 | 20.95 | 21.31 | 265,464 | +0.08(+0.39%) |
Feb 13, 2002 | 20.88 | 21.43 | 20.87 | 21.23 | 272,955 | +0.35(+1.69%) |
Feb 12, 2002 | 20.66 | 21.00 | 20.54 | 20.88 | 191,489 | +0.22(+1.09%) |
Feb 11, 2002 | 20.50 | 20.66 | 20.31 | 20.65 | 181,970 | +0.15(+0.72%) |
Feb 08, 2002 | 20.12 | 20.50 | 20.06 | 20.50 | 109,712 | +0.39(+1.94%) |
Feb 07, 2002 | 19.77 | 20.50 | 19.74 | 20.11 | 189,929 | +0.28(+1.39%) |
Feb 06, 2002 | 20.01 | 20.01 | 19.68 | 19.84 | 123,914 | -0.17(-0.86%) |
Feb 05, 2002 | 19.80 | 20.08 | 19.58 | 20.01 | 145,607 | +0.14(+0.71%) |
Feb 04, 2002 | 20.36 | 20.40 | 19.78 | 19.87 | 359,882 | -0.48(-2.36%) |