Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 21.82 | 22.07 | 21.81 | 22.07 | 71,563 | +0.33(+1.50%) |
Apr 29, 2002 | 21.66 | 21.74 | 21.57 | 21.74 | 36,793 | +0.16(+0.76%) |
Apr 26, 2002 | 21.80 | 21.85 | 21.58 | 21.58 | 18,396 | -0.23(-1.07%) |
Apr 25, 2002 | 21.47 | 21.81 | 21.46 | 21.81 | 66,780 | +0.40(+1.85%) |
Apr 24, 2002 | 21.34 | 21.71 | 21.31 | 21.42 | 87,936 | +0.18(+0.87%) |
Apr 23, 2002 | 21.72 | 21.73 | 21.20 | 21.23 | 69,171 | -0.49(-2.28%) |
Apr 22, 2002 | 21.88 | 21.88 | 21.61 | 21.73 | 57,765 | -0.01(-0.03%) |
Apr 19, 2002 | 21.82 | 21.91 | 21.69 | 21.73 | 76,162 | -0.07(-0.30%) |
Apr 18, 2002 | 21.74 | 21.85 | 21.73 | 21.80 | 84,625 | +0.00(+0.00%) |
Apr 17, 2002 | 21.96 | 21.96 | 21.74 | 21.80 | 52,614 | -0.14(-0.62%) |
Apr 16, 2002 | 22.04 | 22.07 | 21.92 | 21.93 | 81,313 | -0.11(-0.49%) |
Apr 15, 2002 | 22.20 | 22.23 | 21.96 | 22.04 | 40,840 | -0.19(-0.86%) |
Apr 12, 2002 | 22.29 | 22.30 | 22.07 | 22.23 | 87,384 | -0.05(-0.24%) |
Apr 11, 2002 | 22.17 | 22.45 | 22.12 | 22.29 | 238,238 | +0.15(+0.69%) |
Apr 10, 2002 | 21.72 | 22.13 | 21.72 | 22.13 | 109,092 | +0.42(+1.93%) |
Apr 09, 2002 | 21.55 | 21.80 | 21.47 | 21.72 | 680,681 | -0.09(-0.40%) |
Apr 08, 2002 | 21.61 | 21.80 | 21.58 | 21.80 | 60,709 | +0.22(+1.03%) |
Apr 05, 2002 | 21.25 | 21.62 | 21.25 | 21.58 | 549,512 | +0.33(+1.56%) |
Apr 04, 2002 | 21.24 | 21.28 | 21.23 | 21.25 | 62,917 | -0.01(-0.03%) |
Apr 03, 2002 | 21.34 | 21.42 | 21.25 | 21.25 | 42,864 | -0.02(-0.08%) |
Apr 02, 2002 | 21.25 | 21.36 | 21.25 | 21.27 | 764,754 | +0.04(+0.20%) |
Apr 01, 2002 | 21.36 | 21.36 | 21.20 | 21.23 | 51,327 | -0.14(-0.64%) |
Mar 29, 2002 | 21.50 | 21.50 | 21.31 | 21.36 | 97,686 | +0.00(+0.00%) |
Mar 28, 2002 | 21.50 | 21.50 | 21.31 | 21.36 | 97,686 | -0.10(-0.46%) |
Mar 27, 2002 | 21.26 | 21.49 | 21.20 | 21.46 | 112,036 | +0.14(+0.66%) |
Mar 26, 2002 | 21.53 | 21.59 | 21.32 | 21.32 | 82,785 | -0.21(-0.96%) |
Mar 25, 2002 | 21.54 | 21.55 | 21.35 | 21.53 | 35,137 | +0.00(+0.00%) |
Mar 22, 2002 | 21.53 | 21.58 | 21.47 | 21.53 | 51,878 | +0.00(+0.00%) |
Mar 21, 2002 | 21.53 | 21.53 | 21.42 | 21.53 | 804,307 | +0.01(+0.05%) |
Mar 20, 2002 | 21.69 | 21.69 | 21.50 | 21.51 | 649,406 | -0.14(-0.65%) |
Mar 19, 2002 | 21.69 | 21.72 | 21.65 | 21.66 | 78,922 | -0.03(-0.15%) |
Mar 18, 2002 | 21.75 | 21.77 | 21.66 | 21.69 | 134,296 | -0.05(-0.25%) |
Mar 15, 2002 | 21.60 | 21.74 | 21.60 | 21.74 | 75,978 | +0.01(+0.02%) |
Mar 14, 2002 | 21.69 | 21.85 | 21.69 | 21.74 | 61,629 | +0.04(+0.20%) |
Mar 13, 2002 | 21.68 | 21.71 | 21.58 | 21.69 | 240,629 | +0.04(+0.18%) |
Mar 12, 2002 | 21.71 | 21.72 | 21.65 | 21.66 | 171,642 | -0.08(-0.35%) |
Mar 11, 2002 | 21.70 | 21.74 | 21.55 | 21.73 | 107,805 | +0.02(+0.08%) |
Mar 08, 2002 | 21.72 | 21.74 | 21.66 | 21.72 | 60,341 | +0.00(+0.00%) |
Mar 07, 2002 | 21.73 | 21.74 | 21.69 | 21.72 | 5,279,878 | +0.00(+0.00%) |
Mar 06, 2002 | 21.31 | 21.72 | 21.30 | 21.72 | 76,162 | +0.42(+1.99%) |
Mar 05, 2002 | 21.06 | 21.29 | 20.94 | 21.29 | 328,566 | +0.24(+1.14%) |
Mar 04, 2002 | 21.06 | 21.12 | 20.90 | 21.05 | 41,944 | -0.01(-0.05%) |
Mar 01, 2002 | 20.94 | 21.06 | 20.92 | 21.06 | 110,748 | +0.12(+0.57%) |
Feb 28, 2002 | 20.95 | 21.06 | 20.90 | 20.94 | 49,487 | -0.04(-0.18%) |
Feb 27, 2002 | 21.17 | 21.17 | 20.96 | 20.98 | 22,812 | -0.17(-0.82%) |
Feb 26, 2002 | 21.04 | 21.16 | 21.01 | 21.16 | 20,788 | +0.15(+0.70%) |
Feb 25, 2002 | 21.07 | 21.10 | 20.93 | 21.01 | 28,331 | -0.05(-0.26%) |
Feb 22, 2002 | 20.80 | 21.06 | 20.79 | 21.06 | 42,312 | +0.27(+1.31%) |
Feb 21, 2002 | 21.09 | 21.14 | 20.79 | 20.79 | 108,541 | -0.32(-1.52%) |
Feb 20, 2002 | 20.87 | 21.20 | 20.76 | 21.11 | 90,144 | +0.17(+0.80%) |
Feb 19, 2002 | 21.18 | 21.18 | 20.82 | 20.94 | 56,294 | -0.23(-1.08%) |
Feb 18, 2002 | 21.06 | 21.20 | 21.01 | 21.17 | 25,571 | +0.00(+0.00%) |
Feb 15, 2002 | 21.06 | 21.20 | 21.01 | 21.17 | 25,571 | +0.12(+0.57%) |
Feb 14, 2002 | 21.17 | 21.18 | 21.05 | 21.05 | 22,812 | -0.15(-0.69%) |
Feb 13, 2002 | 20.82 | 21.20 | 20.79 | 21.20 | 47,831 | +0.16(+0.78%) |
Feb 12, 2002 | 21.20 | 21.20 | 20.98 | 21.04 | 50,407 | -0.16(-0.77%) |
Feb 11, 2002 | 21.12 | 21.22 | 21.12 | 21.20 | 35,873 | +0.08(+0.36%) |
Feb 08, 2002 | 21.03 | 21.12 | 20.92 | 21.12 | 55,190 | +0.04(+0.21%) |
Feb 07, 2002 | 21.01 | 21.16 | 20.99 | 21.08 | 127,673 | +0.04(+0.21%) |
Feb 06, 2002 | 21.04 | 21.12 | 20.95 | 21.04 | 60,157 | -0.04(-0.18%) |
Feb 05, 2002 | 20.98 | 21.13 | 20.95 | 21.07 | 98,422 | +0.07(+0.31%) |
Feb 04, 2002 | 21.04 | 21.05 | 20.93 | 21.01 | 46,911 | +0.03(+0.13%) |