Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 22.95 | 23.50 | 22.90 | 23.25 | 66,900 | +0.30(+1.31%) |
Apr 29, 2002 | 23.04 | 23.10 | 22.60 | 22.95 | 40,700 | -0.08(-0.35%) |
Apr 26, 2002 | 22.39 | 23.70 | 22.30 | 23.03 | 206,900 | +0.64(+2.86%) |
Apr 25, 2002 | 22.28 | 22.40 | 22.20 | 22.39 | 69,900 | +0.11(+0.49%) |
Apr 24, 2002 | 22.25 | 22.63 | 22.25 | 22.28 | 52,000 | +0.03(+0.13%) |
Apr 23, 2002 | 21.52 | 22.25 | 21.50 | 22.25 | 27,800 | +0.60(+2.77%) |
Apr 22, 2002 | 22.40 | 22.44 | 21.65 | 21.65 | 45,700 | -0.65(-2.91%) |
Apr 19, 2002 | 22.87 | 22.87 | 22.24 | 22.30 | 24,900 | -0.32(-1.41%) |
Apr 18, 2002 | 22.60 | 22.67 | 22.11 | 22.62 | 25,000 | +0.07(+0.31%) |
Apr 17, 2002 | 23.35 | 23.35 | 22.54 | 22.55 | 40,100 | -1.00(-4.25%) |
Apr 16, 2002 | 22.70 | 23.55 | 22.70 | 23.55 | 54,100 | +0.80(+3.52%) |
Apr 15, 2002 | 22.38 | 22.75 | 21.86 | 22.75 | 58,400 | +0.25(+1.11%) |
Apr 12, 2002 | 21.91 | 22.50 | 21.90 | 22.50 | 103,000 | +0.59(+2.69%) |
Apr 11, 2002 | 22.30 | 22.30 | 21.90 | 21.91 | 34,700 | -0.24(-1.08%) |
Apr 10, 2002 | 21.70 | 22.37 | 21.50 | 22.15 | 120,000 | +0.55(+2.55%) |
Apr 09, 2002 | 21.62 | 21.99 | 21.60 | 21.60 | 34,300 | -0.02(-0.09%) |
Apr 08, 2002 | 21.07 | 22.00 | 21.02 | 21.62 | 72,500 | +0.55(+2.61%) |
Apr 05, 2002 | 21.25 | 21.40 | 21.03 | 21.07 | 48,500 | +0.07(+0.33%) |
Apr 04, 2002 | 21.00 | 21.07 | 20.63 | 21.00 | 49,400 | +0.05(+0.24%) |
Apr 03, 2002 | 21.00 | 21.20 | 20.65 | 20.95 | 65,500 | -0.05(-0.24%) |
Apr 02, 2002 | 20.90 | 21.25 | 20.90 | 21.00 | 26,900 | +0.20(+0.96%) |
Apr 01, 2002 | 20.40 | 21.09 | 20.33 | 20.80 | 54,500 | +0.40(+1.96%) |
Mar 29, 2002 | 21.15 | 21.37 | 20.40 | 20.40 | 54,300 | +0.00(+0.00%) |
Mar 28, 2002 | 21.15 | 21.37 | 20.40 | 20.40 | 54,300 | -0.70(-3.32%) |
Mar 27, 2002 | 20.40 | 21.10 | 20.05 | 21.10 | 28,300 | +0.55(+2.68%) |
Mar 26, 2002 | 19.95 | 20.55 | 19.93 | 20.55 | 22,700 | +0.35(+1.73%) |
Mar 25, 2002 | 20.85 | 20.98 | 20.00 | 20.20 | 23,100 | -0.50(-2.42%) |
Mar 22, 2002 | 20.90 | 21.03 | 20.59 | 20.70 | 35,100 | -0.34(-1.62%) |
Mar 21, 2002 | 20.50 | 21.14 | 20.41 | 21.04 | 39,700 | +0.54(+2.63%) |
Mar 20, 2002 | 20.90 | 20.91 | 20.03 | 20.50 | 26,000 | -0.50(-2.38%) |
Mar 19, 2002 | 20.67 | 21.42 | 20.35 | 21.00 | 64,200 | +0.35(+1.69%) |
Mar 18, 2002 | 20.65 | 20.73 | 20.52 | 20.65 | 41,300 | -0.10(-0.48%) |
Mar 15, 2002 | 20.00 | 20.75 | 19.90 | 20.75 | 92,600 | +0.42(+2.07%) |
Mar 14, 2002 | 20.60 | 20.60 | 19.93 | 20.33 | 28,500 | -0.23(-1.12%) |
Mar 13, 2002 | 20.20 | 20.56 | 20.20 | 20.56 | 60,500 | +0.37(+1.83%) |
Mar 12, 2002 | 20.00 | 20.19 | 19.65 | 20.19 | 31,500 | +0.17(+0.85%) |
Mar 11, 2002 | 20.19 | 20.20 | 20.00 | 20.02 | 102,900 | -0.29(-1.43%) |
Mar 08, 2002 | 20.30 | 20.76 | 20.19 | 20.31 | 41,600 | +0.16(+0.79%) |
Mar 07, 2002 | 20.50 | 20.50 | 20.02 | 20.15 | 60,200 | -0.20(-0.98%) |
Mar 06, 2002 | 20.10 | 20.35 | 19.91 | 20.35 | 278,700 | +0.35(+1.75%) |
Mar 05, 2002 | 20.65 | 20.65 | 19.79 | 20.00 | 128,700 | -0.65(-3.15%) |
Mar 04, 2002 | 21.00 | 21.00 | 20.49 | 20.65 | 96,100 | -0.30(-1.43%) |
Mar 01, 2002 | 20.00 | 21.72 | 20.00 | 20.95 | 157,400 | +1.05(+5.28%) |
Feb 28, 2002 | 18.65 | 20.10 | 18.54 | 19.90 | 184,000 | +1.48(+8.03%) |
Feb 27, 2002 | 18.25 | 18.50 | 18.25 | 18.42 | 39,900 | +0.18(+0.99%) |
Feb 26, 2002 | 18.44 | 18.45 | 18.05 | 18.24 | 51,200 | -0.16(-0.87%) |
Feb 25, 2002 | 17.85 | 18.65 | 17.85 | 18.40 | 59,800 | +0.42(+2.34%) |
Feb 22, 2002 | 17.50 | 18.00 | 17.50 | 17.98 | 51,000 | +0.48(+2.74%) |
Feb 21, 2002 | 17.60 | 17.82 | 17.50 | 17.50 | 49,600 | -0.05(-0.28%) |
Feb 20, 2002 | 17.54 | 17.75 | 17.20 | 17.55 | 83,300 | +0.01(+0.06%) |
Feb 19, 2002 | 17.55 | 17.69 | 17.15 | 17.54 | 60,000 | -0.10(-0.57%) |
Feb 18, 2002 | 17.16 | 17.85 | 17.15 | 17.64 | 46,600 | +0.00(+0.00%) |
Feb 15, 2002 | 17.16 | 17.85 | 17.15 | 17.64 | 46,600 | +0.50(+2.92%) |
Feb 14, 2002 | 17.40 | 17.75 | 17.13 | 17.14 | 130,000 | -0.16(-0.92%) |
Feb 13, 2002 | 17.01 | 17.30 | 16.99 | 17.30 | 29,100 | +0.29(+1.70%) |
Feb 12, 2002 | 17.20 | 17.20 | 16.88 | 17.01 | 31,200 | -0.17(-0.99%) |
Feb 11, 2002 | 16.75 | 17.30 | 16.75 | 17.18 | 35,300 | +0.43(+2.57%) |
Feb 08, 2002 | 16.91 | 16.91 | 16.40 | 16.75 | 39,400 | -0.15(-0.89%) |
Feb 07, 2002 | 16.85 | 17.09 | 16.75 | 16.90 | 46,800 | +0.16(+0.96%) |
Feb 06, 2002 | 16.80 | 16.85 | 16.55 | 16.74 | 40,200 | -0.16(-0.95%) |
Feb 05, 2002 | 17.00 | 17.00 | 16.62 | 16.90 | 45,400 | -0.11(-0.65%) |
Feb 04, 2002 | 17.18 | 17.18 | 16.90 | 17.01 | 52,100 | -0.19(-1.10%) |