Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 21.98 | 22.55 | 21.98 | 22.55 | 239,287 | +0.47(+2.15%) |
Apr 29, 2002 | 22.16 | 22.23 | 21.90 | 22.07 | 124,805 | -0.17(-0.78%) |
Apr 26, 2002 | 22.24 | 22.42 | 22.07 | 22.24 | 93,372 | -0.09(-0.39%) |
Apr 25, 2002 | 22.11 | 22.33 | 21.61 | 22.33 | 730,737 | +0.22(+0.97%) |
Apr 24, 2002 | 22.63 | 22.67 | 21.94 | 22.11 | 95,807 | -0.47(-2.10%) |
Apr 23, 2002 | 22.55 | 22.72 | 22.46 | 22.59 | 42,104 | +0.02(+0.08%) |
Apr 22, 2002 | 22.85 | 22.85 | 22.50 | 22.57 | 26,097 | -0.23(-1.02%) |
Apr 19, 2002 | 22.93 | 22.93 | 22.77 | 22.80 | 68,550 | -0.04(-0.19%) |
Apr 18, 2002 | 22.85 | 22.94 | 22.55 | 22.85 | 92,560 | +0.09(+0.38%) |
Apr 17, 2002 | 23.15 | 23.23 | 22.76 | 22.76 | 120,861 | -0.39(-1.68%) |
Apr 16, 2002 | 22.93 | 23.15 | 22.76 | 23.15 | 162,154 | +0.22(+0.94%) |
Apr 15, 2002 | 22.85 | 23.02 | 22.72 | 22.93 | 34,449 | +0.09(+0.38%) |
Apr 12, 2002 | 22.72 | 22.89 | 22.63 | 22.85 | 57,531 | +0.17(+0.76%) |
Apr 11, 2002 | 23.29 | 23.29 | 22.67 | 22.67 | 98,359 | -0.56(-2.41%) |
Apr 10, 2002 | 23.32 | 23.36 | 23.02 | 23.23 | 60,894 | -0.17(-0.74%) |
Apr 09, 2002 | 22.89 | 23.41 | 22.76 | 23.41 | 87,572 | +0.57(+2.49%) |
Apr 08, 2002 | 22.63 | 22.92 | 22.41 | 22.84 | 44,424 | +0.14(+0.61%) |
Apr 05, 2002 | 22.79 | 23.11 | 22.65 | 22.70 | 35,724 | -0.09(-0.38%) |
Apr 04, 2002 | 23.45 | 23.56 | 22.72 | 22.79 | 46,396 | -0.62(-2.65%) |
Apr 03, 2002 | 23.28 | 23.81 | 23.28 | 23.41 | 232,444 | +0.26(+1.12%) |
Apr 02, 2002 | 22.42 | 23.21 | 22.42 | 23.15 | 135,592 | +0.73(+3.27%) |
Apr 01, 2002 | 22.00 | 22.42 | 22.00 | 22.42 | 71,449 | +0.39(+1.76%) |
Mar 29, 2002 | 22.53 | 22.55 | 22.03 | 22.03 | 86,296 | +0.00(+0.00%) |
Mar 28, 2002 | 22.53 | 22.55 | 22.03 | 22.03 | 86,296 | -0.50(-2.22%) |
Mar 27, 2002 | 22.27 | 22.59 | 22.27 | 22.53 | 113,206 | +0.26(+1.16%) |
Mar 26, 2002 | 22.14 | 22.34 | 22.07 | 22.27 | 50,339 | +0.15(+0.66%) |
Mar 25, 2002 | 22.45 | 22.45 | 21.94 | 22.12 | 78,061 | -0.34(-1.50%) |
Mar 22, 2002 | 22.42 | 22.55 | 22.29 | 22.46 | 120,281 | +0.04(+0.19%) |
Mar 21, 2002 | 22.24 | 22.42 | 22.20 | 22.42 | 58,922 | +0.12(+0.54%) |
Mar 20, 2002 | 22.40 | 22.42 | 22.11 | 22.30 | 53,819 | -0.10(-0.46%) |
Mar 19, 2002 | 22.85 | 22.85 | 22.16 | 22.40 | 80,613 | -0.58(-2.51%) |
Mar 18, 2002 | 22.29 | 23.23 | 22.29 | 22.98 | 209,594 | +0.65(+2.90%) |
Mar 15, 2002 | 22.19 | 22.42 | 22.07 | 22.33 | 135,012 | +0.05(+0.23%) |
Mar 14, 2002 | 22.07 | 22.28 | 21.81 | 22.28 | 115,990 | +0.47(+2.13%) |
Mar 13, 2002 | 20.69 | 21.97 | 20.61 | 21.81 | 1,239,933 | +0.69(+3.27%) |
Mar 12, 2002 | 20.73 | 21.39 | 20.72 | 21.12 | 46,512 | +0.34(+1.66%) |
Mar 11, 2002 | 20.69 | 21.03 | 20.52 | 20.78 | 65,186 | +0.00(+0.00%) |
Mar 08, 2002 | 20.13 | 20.78 | 20.13 | 20.78 | 27,489 | +0.69(+3.43%) |
Mar 07, 2002 | 19.79 | 20.17 | 19.79 | 20.09 | 18,790 | +0.26(+1.30%) |
Mar 06, 2002 | 19.04 | 19.83 | 19.04 | 19.83 | 18,906 | +0.69(+3.60%) |
Mar 05, 2002 | 19.31 | 19.31 | 19.09 | 19.14 | 18,906 | -0.09(-0.45%) |
Mar 04, 2002 | 19.23 | 19.39 | 19.20 | 19.23 | 36,304 | +0.00(+0.00%) |
Mar 01, 2002 | 19.23 | 19.23 | 19.01 | 19.23 | 29,577 | +0.00(+0.00%) |
Feb 28, 2002 | 19.23 | 19.23 | 19.14 | 19.23 | 15,890 | +0.00(+0.00%) |
Feb 27, 2002 | 19.23 | 19.23 | 19.14 | 19.23 | 22,154 | +0.00(+0.00%) |
Feb 26, 2002 | 19.18 | 19.23 | 19.15 | 19.23 | 17,398 | +0.00(+0.00%) |
Feb 25, 2002 | 19.14 | 19.23 | 19.01 | 19.23 | 19,138 | +0.13(+0.68%) |
Feb 22, 2002 | 18.92 | 19.10 | 18.88 | 19.10 | 20,298 | +0.22(+1.14%) |
Feb 21, 2002 | 19.18 | 19.30 | 18.88 | 18.88 | 13,106 | -0.39(-2.01%) |
Feb 20, 2002 | 19.23 | 19.30 | 19.08 | 19.27 | 13,802 | +0.04(+0.22%) |
Feb 19, 2002 | 19.53 | 19.53 | 19.23 | 19.23 | 12,294 | -0.30(-1.55%) |
Feb 18, 2002 | 19.18 | 19.57 | 19.05 | 19.53 | 76,089 | +0.00(+0.00%) |
Feb 15, 2002 | 19.18 | 19.57 | 19.05 | 19.53 | 76,089 | +0.46(+2.40%) |
Feb 14, 2002 | 18.97 | 19.16 | 18.90 | 19.07 | 35,608 | +0.28(+1.47%) |
Feb 13, 2002 | 18.79 | 18.80 | 18.70 | 18.79 | 25,517 | +0.00(+0.00%) |
Feb 12, 2002 | 18.19 | 18.79 | 18.06 | 18.79 | 190,455 | +0.50(+2.73%) |
Feb 11, 2002 | 18.15 | 18.32 | 18.15 | 18.29 | 14,962 | +0.15(+0.81%) |
Feb 08, 2002 | 17.76 | 18.15 | 17.76 | 18.15 | 15,426 | +0.39(+2.18%) |
Feb 07, 2002 | 18.11 | 18.11 | 17.76 | 17.76 | 15,426 | -0.30(-1.67%) |
Feb 06, 2002 | 18.28 | 18.28 | 17.89 | 18.06 | 16,702 | -0.22(-1.18%) |
Feb 05, 2002 | 18.19 | 18.28 | 18.15 | 18.28 | 9,743 | +0.09(+0.47%) |
Feb 04, 2002 | 18.62 | 18.62 | 18.19 | 18.19 | 15,890 | -0.43(-2.31%) |