Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 22.09 | 22.64 | 22.09 | 22.49 | 16,851 | +0.40(+1.82%) |
Apr 29, 2002 | 22.38 | 22.39 | 22.09 | 22.09 | 17,583 | -0.36(-1.62%) |
Apr 26, 2002 | 22.60 | 22.64 | 22.34 | 22.46 | 11,966 | +0.02(+0.09%) |
Apr 25, 2002 | 22.23 | 22.43 | 22.23 | 22.43 | 27,108 | +0.20(+0.90%) |
Apr 24, 2002 | 22.44 | 22.61 | 22.23 | 22.23 | 12,943 | -0.33(-1.45%) |
Apr 23, 2002 | 22.56 | 22.75 | 22.56 | 22.56 | 13,187 | -0.05(-0.24%) |
Apr 22, 2002 | 22.58 | 22.70 | 22.52 | 22.61 | 64,473 | -0.32(-1.38%) |
Apr 19, 2002 | 22.88 | 23.01 | 22.70 | 22.93 | 68,869 | +0.07(+0.30%) |
Apr 18, 2002 | 23.09 | 23.09 | 22.57 | 22.86 | 184,629 | -0.18(-0.80%) |
Apr 17, 2002 | 23.18 | 23.18 | 22.98 | 23.04 | 5,617 | +0.24(+1.04%) |
Apr 16, 2002 | 22.81 | 22.99 | 22.79 | 22.81 | 19,049 | +0.49(+2.20%) |
Apr 15, 2002 | 22.52 | 22.52 | 22.28 | 22.32 | 34,679 | +0.09(+0.41%) |
Apr 12, 2002 | 22.15 | 22.30 | 21.94 | 22.23 | 20,270 | +0.11(+0.52%) |
Apr 11, 2002 | 22.40 | 22.41 | 21.97 | 22.11 | 96,222 | -0.38(-1.71%) |
Apr 10, 2002 | 22.27 | 22.50 | 22.12 | 22.50 | 21,979 | +0.35(+1.57%) |
Apr 09, 2002 | 22.03 | 22.19 | 22.03 | 22.15 | 4,884 | +0.10(+0.45%) |
Apr 08, 2002 | 21.80 | 22.05 | 21.80 | 22.05 | 71,311 | -0.30(-1.34%) |
Apr 05, 2002 | 22.45 | 22.45 | 22.20 | 22.35 | 29,306 | +0.05(+0.24%) |
Apr 04, 2002 | 22.56 | 22.56 | 22.30 | 22.30 | 26,864 | -0.24(-1.07%) |
Apr 03, 2002 | 22.81 | 22.86 | 22.54 | 22.54 | 43,715 | -0.23(-0.99%) |
Apr 02, 2002 | 22.93 | 22.94 | 22.65 | 22.76 | 229,077 | -0.31(-1.35%) |
Apr 01, 2002 | 23.01 | 23.07 | 22.77 | 23.07 | 85,232 | +0.28(+1.24%) |
Mar 29, 2002 | 22.88 | 22.92 | 22.68 | 22.79 | 41,761 | +0.00(+0.00%) |
Mar 28, 2002 | 22.88 | 22.92 | 22.68 | 22.79 | 41,761 | +0.17(+0.76%) |
Mar 27, 2002 | 22.59 | 22.66 | 22.52 | 22.62 | 40,296 | +0.05(+0.22%) |
Mar 26, 2002 | 22.54 | 22.70 | 22.47 | 22.57 | 31,504 | +0.09(+0.40%) |
Mar 25, 2002 | 22.79 | 22.79 | 22.48 | 22.48 | 12,210 | -0.25(-1.08%) |
Mar 22, 2002 | 22.83 | 22.83 | 22.61 | 22.73 | 29,550 | -0.08(-0.34%) |
Mar 21, 2002 | 22.83 | 22.84 | 22.67 | 22.80 | 83,522 | -0.02(-0.11%) |
Mar 20, 2002 | 22.89 | 22.93 | 22.78 | 22.83 | 47,622 | -0.32(-1.40%) |
Mar 19, 2002 | 23.03 | 23.20 | 23.02 | 23.15 | 47,622 | +0.04(+0.19%) |
Mar 18, 2002 | 23.06 | 23.13 | 22.93 | 23.11 | 46,890 | +0.25(+1.09%) |
Mar 15, 2002 | 22.70 | 22.88 | 22.64 | 22.86 | 26,375 | +0.28(+1.23%) |
Mar 14, 2002 | 22.52 | 22.68 | 22.52 | 22.58 | 10,012 | +0.14(+0.64%) |
Mar 13, 2002 | 22.38 | 22.52 | 22.36 | 22.43 | 18,316 | -0.18(-0.80%) |
Mar 12, 2002 | 22.40 | 22.62 | 22.25 | 22.61 | 117,957 | -0.23(-1.00%) |
Mar 11, 2002 | 22.66 | 22.84 | 22.61 | 22.84 | 11,722 | +0.02(+0.07%) |
Mar 08, 2002 | 22.87 | 22.95 | 22.81 | 22.83 | 21,247 | -0.06(-0.27%) |
Mar 07, 2002 | 22.95 | 22.98 | 22.70 | 22.89 | 19,537 | +0.10(+0.45%) |
Mar 06, 2002 | 22.17 | 22.79 | 22.17 | 22.79 | 33,702 | +0.37(+1.66%) |
Mar 05, 2002 | 22.21 | 22.47 | 22.15 | 22.41 | 34,434 | -0.19(-0.85%) |
Mar 04, 2002 | 22.03 | 22.61 | 22.03 | 22.61 | 27,108 | +0.77(+3.54%) |
Mar 01, 2002 | 21.62 | 21.83 | 21.62 | 21.83 | 26,131 | +0.29(+1.37%) |
Feb 28, 2002 | 21.46 | 21.72 | 21.46 | 21.54 | 10,989 | +0.29(+1.37%) |
Feb 27, 2002 | 21.28 | 21.48 | 21.21 | 21.25 | 143,600 | +0.22(+1.05%) |
Feb 26, 2002 | 21.19 | 21.19 | 20.90 | 21.03 | 19,293 | +0.04(+0.19%) |
Feb 25, 2002 | 20.88 | 21.05 | 20.83 | 20.99 | 101,106 | +0.15(+0.73%) |
Feb 22, 2002 | 20.74 | 20.88 | 20.69 | 20.83 | 122,353 | -0.01(-0.04%) |
Feb 21, 2002 | 20.85 | 20.99 | 20.71 | 20.84 | 31,748 | -0.04(-0.18%) |
Feb 20, 2002 | 20.83 | 20.88 | 20.51 | 20.88 | 14,653 | +0.08(+0.39%) |
Feb 19, 2002 | 20.90 | 20.94 | 20.80 | 20.80 | 153,369 | -0.50(-2.36%) |
Feb 18, 2002 | 21.33 | 21.33 | 21.23 | 21.30 | 2,027,018 | +0.00(+0.00%) |
Feb 15, 2002 | 21.33 | 21.33 | 21.23 | 21.30 | 20,270 | -0.26(-1.20%) |
Feb 14, 2002 | 21.48 | 21.65 | 21.47 | 21.56 | 10,745 | +0.11(+0.52%) |
Feb 13, 2002 | 21.38 | 21.46 | 21.33 | 21.45 | 94,268 | +0.06(+0.27%) |
Feb 12, 2002 | 21.35 | 21.48 | 21.21 | 21.39 | 39,807 | -0.14(-0.65%) |
Feb 11, 2002 | 21.37 | 21.53 | 21.29 | 21.53 | 139,937 | +0.29(+1.37%) |
Feb 08, 2002 | 21.11 | 21.24 | 20.99 | 21.24 | 64,962 | +0.26(+1.23%) |
Feb 07, 2002 | 20.94 | 21.08 | 20.80 | 20.98 | 151,904 | +0.02(+0.08%) |
Feb 06, 2002 | 21.01 | 21.01 | 20.81 | 20.96 | 108,921 | -0.15(-0.70%) |
Feb 05, 2002 | 21.17 | 21.29 | 21.05 | 21.11 | 41,517 | -0.30(-1.41%) |
Feb 04, 2002 | 21.52 | 21.60 | 21.42 | 21.42 | 51,774 | -0.21(-0.97%) |