Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 19.63 | 20.18 | 19.63 | 20.07 | 17,130 | +0.42(+2.14%) |
Apr 29, 2002 | 19.85 | 19.98 | 19.57 | 19.65 | 23,069 | -0.29(-1.45%) |
Apr 26, 2002 | 20.25 | 20.33 | 19.91 | 19.94 | 39,972 | -0.28(-1.39%) |
Apr 25, 2002 | 20.07 | 20.25 | 19.96 | 20.22 | 37,002 | -0.22(-1.09%) |
Apr 24, 2002 | 20.49 | 20.66 | 20.45 | 20.45 | 10,963 | -0.06(-0.30%) |
Apr 23, 2002 | 20.64 | 20.75 | 20.51 | 20.51 | 10,278 | -0.11(-0.53%) |
Apr 22, 2002 | 20.80 | 20.80 | 20.52 | 20.62 | 25,582 | -0.32(-1.55%) |
Apr 19, 2002 | 21.03 | 21.03 | 20.87 | 20.94 | 29,922 | -0.05(-0.23%) |
Apr 18, 2002 | 21.10 | 21.10 | 20.72 | 20.99 | 18,273 | -0.04(-0.17%) |
Apr 17, 2002 | 21.23 | 21.25 | 21.01 | 21.02 | 26,267 | -0.14(-0.66%) |
Apr 16, 2002 | 21.08 | 21.25 | 21.00 | 21.16 | 57,103 | +0.45(+2.18%) |
Apr 15, 2002 | 21.04 | 21.05 | 20.69 | 20.71 | 72,407 | -0.48(-2.25%) |
Apr 12, 2002 | 21.30 | 21.30 | 21.06 | 21.19 | 22,612 | +0.07(+0.31%) |
Apr 11, 2002 | 21.78 | 21.78 | 21.04 | 21.12 | 36,317 | -0.81(-3.69%) |
Apr 10, 2002 | 21.58 | 21.96 | 21.58 | 21.93 | 28,780 | +0.45(+2.08%) |
Apr 09, 2002 | 21.52 | 21.63 | 21.49 | 21.49 | 21,699 | -0.09(-0.43%) |
Apr 08, 2002 | 21.36 | 21.58 | 21.30 | 21.58 | 55,961 | +0.11(+0.49%) |
Apr 05, 2002 | 21.67 | 21.67 | 21.39 | 21.47 | 12,105 | +0.00(+0.00%) |
Apr 04, 2002 | 21.30 | 21.47 | 21.30 | 21.47 | 15,760 | +0.23(+1.07%) |
Apr 03, 2002 | 21.60 | 21.60 | 21.16 | 21.25 | 27,638 | -0.32(-1.46%) |
Apr 02, 2002 | 21.56 | 21.67 | 21.52 | 21.56 | 28,323 | -0.20(-0.91%) |
Apr 01, 2002 | 21.54 | 21.78 | 21.43 | 21.76 | 11,420 | -0.02(-0.08%) |
Mar 29, 2002 | 21.80 | 21.93 | 21.78 | 21.78 | 16,674 | +0.00(+0.00%) |
Mar 28, 2002 | 21.80 | 21.93 | 21.78 | 21.78 | 16,674 | +0.06(+0.28%) |
Mar 27, 2002 | 21.65 | 21.85 | 21.63 | 21.71 | 15,532 | +0.20(+0.92%) |
Mar 26, 2002 | 21.34 | 21.69 | 21.34 | 21.52 | 26,495 | +0.11(+0.51%) |
Mar 25, 2002 | 21.74 | 21.82 | 21.36 | 21.41 | 42,941 | -0.37(-1.71%) |
Mar 22, 2002 | 21.71 | 21.82 | 21.56 | 21.78 | 28,323 | -0.02(-0.08%) |
Mar 21, 2002 | 21.85 | 21.85 | 21.57 | 21.80 | 33,348 | -0.31(-1.41%) |
Mar 20, 2002 | 22.33 | 22.33 | 22.03 | 22.11 | 29,693 | -0.31(-1.37%) |
Mar 19, 2002 | 22.33 | 22.48 | 22.33 | 22.42 | 15,760 | +0.18(+0.79%) |
Mar 18, 2002 | 22.44 | 22.46 | 22.15 | 22.24 | 13,476 | -0.02(-0.10%) |
Mar 15, 2002 | 22.35 | 22.40 | 22.19 | 22.26 | 22,841 | +0.09(+0.40%) |
Mar 14, 2002 | 22.35 | 22.37 | 22.17 | 22.17 | 22,384 | -0.02(-0.10%) |
Mar 13, 2002 | 22.50 | 22.50 | 22.20 | 22.20 | 20,328 | -0.42(-1.84%) |
Mar 12, 2002 | 22.46 | 22.66 | 22.45 | 22.61 | 36,774 | -0.15(-0.65%) |
Mar 11, 2002 | 22.63 | 22.83 | 22.55 | 22.76 | 39,058 | +0.21(+0.91%) |
Mar 08, 2002 | 22.74 | 22.85 | 22.51 | 22.56 | 399,266 | +0.03(+0.14%) |
Mar 07, 2002 | 22.77 | 22.77 | 22.42 | 22.52 | 465,277 | -0.15(-0.68%) |
Mar 06, 2002 | 22.31 | 22.71 | 22.30 | 22.68 | 92,735 | +0.54(+2.43%) |
Mar 05, 2002 | 22.24 | 22.41 | 22.12 | 22.14 | 104,384 | -0.31(-1.37%) |
Mar 04, 2002 | 21.89 | 22.45 | 21.89 | 22.45 | 91,365 | +0.74(+3.39%) |
Mar 01, 2002 | 21.26 | 21.71 | 21.26 | 21.71 | 546,821 | +0.46(+2.16%) |
Feb 28, 2002 | 21.45 | 21.56 | 21.25 | 21.25 | 17,587 | +0.02(+0.08%) |
Feb 27, 2002 | 21.21 | 21.50 | 21.21 | 21.23 | 20,100 | +0.09(+0.41%) |
Feb 26, 2002 | 21.21 | 21.21 | 20.97 | 21.15 | 35,860 | -0.04(-0.17%) |
Feb 25, 2002 | 20.71 | 21.19 | 20.71 | 21.18 | 4,317,011 | +0.52(+2.52%) |
Feb 22, 2002 | 20.47 | 20.75 | 20.36 | 20.66 | 35,860 | +0.15(+0.73%) |
Feb 21, 2002 | 20.75 | 20.88 | 20.51 | 20.51 | 73,549 | -0.13(-0.64%) |
Feb 20, 2002 | 20.34 | 20.64 | 20.23 | 20.64 | 11,420 | +0.38(+1.86%) |
Feb 19, 2002 | 20.45 | 20.45 | 20.27 | 20.27 | 4,111 | -0.35(-1.68%) |
Feb 18, 2002 | 20.71 | 20.71 | 20.55 | 20.61 | 5,253 | +0.00(+0.00%) |
Feb 15, 2002 | 20.71 | 20.71 | 20.55 | 20.61 | 5,253 | +0.01(+0.04%) |
Feb 14, 2002 | 20.77 | 20.77 | 20.60 | 20.60 | 21,242 | -0.13(-0.63%) |
Feb 13, 2002 | 20.64 | 20.81 | 20.64 | 20.73 | 6,852 | +0.20(+0.98%) |
Feb 12, 2002 | 20.52 | 20.60 | 20.45 | 20.53 | 11,877 | -0.15(-0.74%) |
Feb 11, 2002 | 20.34 | 20.70 | 20.30 | 20.69 | 16,445 | +0.35(+1.74%) |
Feb 08, 2002 | 20.18 | 20.34 | 20.07 | 20.33 | 19,643 | +0.16(+0.78%) |
Feb 07, 2002 | 20.20 | 20.36 | 20.03 | 20.17 | 8,222 | +0.10(+0.50%) |
Feb 06, 2002 | 20.18 | 20.23 | 19.95 | 20.07 | 12,105 | +0.22(+1.10%) |
Feb 05, 2002 | 19.97 | 20.16 | 19.85 | 19.85 | 12,105 | -0.22(-1.09%) |
Feb 04, 2002 | 20.20 | 20.41 | 20.07 | 20.07 | 22,156 | -0.80(-3.84%) |