Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 21.73 | 21.92 | 21.63 | 21.67 | 190,861 | -0.07(-0.30%) |
Apr 29, 2002 | 21.57 | 21.73 | 21.57 | 21.73 | 170,815 | +0.17(+0.78%) |
Apr 26, 2002 | 21.52 | 21.64 | 21.48 | 21.57 | 210,693 | +0.32(+1.52%) |
Apr 25, 2002 | 21.18 | 21.29 | 21.17 | 21.24 | 122,193 | +0.02(+0.11%) |
Apr 24, 2002 | 21.20 | 21.22 | 21.13 | 21.22 | 125,392 | +0.02(+0.11%) |
Apr 23, 2002 | 21.04 | 21.21 | 20.91 | 21.20 | 136,268 | +0.05(+0.22%) |
Apr 22, 2002 | 21.16 | 21.20 | 21.01 | 21.15 | 115,583 | +0.00(+0.00%) |
Apr 19, 2002 | 21.10 | 21.17 | 21.05 | 21.15 | 99,589 | +0.03(+0.13%) |
Apr 18, 2002 | 20.84 | 21.13 | 20.73 | 21.12 | 125,179 | +0.28(+1.33%) |
Apr 17, 2002 | 20.67 | 20.92 | 20.66 | 20.84 | 121,980 | +0.15(+0.72%) |
Apr 16, 2002 | 20.77 | 20.87 | 20.59 | 20.69 | 194,699 | -0.01(-0.07%) |
Apr 15, 2002 | 20.87 | 20.91 | 20.66 | 20.71 | 1,279,516 | -0.07(-0.32%) |
Apr 12, 2002 | 20.73 | 20.89 | 20.52 | 20.77 | 136,695 | -0.00(-0.02%) |
Apr 11, 2002 | 20.87 | 20.89 | 20.73 | 20.78 | 179,985 | -0.14(-0.67%) |
Apr 10, 2002 | 20.73 | 21.10 | 20.70 | 20.92 | 161,005 | -0.04(-0.20%) |
Apr 09, 2002 | 21.05 | 21.21 | 20.96 | 20.96 | 133,283 | -0.06(-0.29%) |
Apr 08, 2002 | 21.13 | 21.14 | 20.89 | 21.02 | 88,713 | +0.00(+0.02%) |
Apr 05, 2002 | 21.01 | 21.20 | 21.01 | 21.02 | 120,274 | +0.03(+0.13%) |
Apr 04, 2002 | 21.03 | 21.17 | 20.94 | 20.99 | 154,181 | +0.08(+0.36%) |
Apr 03, 2002 | 21.05 | 21.20 | 20.91 | 20.91 | 202,803 | -0.14(-0.65%) |
Apr 02, 2002 | 20.96 | 21.05 | 20.87 | 21.05 | 137,548 | +0.10(+0.47%) |
Apr 01, 2002 | 20.71 | 20.95 | 20.71 | 20.95 | 155,034 | +0.18(+0.86%) |
Mar 29, 2002 | 20.80 | 20.87 | 20.70 | 20.77 | 152,262 | +0.00(+0.00%) |
Mar 28, 2002 | 20.80 | 20.87 | 20.70 | 20.77 | 152,262 | -0.04(-0.20%) |
Mar 27, 2002 | 20.96 | 20.96 | 20.73 | 20.82 | 130,297 | +0.15(+0.75%) |
Mar 26, 2002 | 20.63 | 20.76 | 20.56 | 20.66 | 147,997 | +0.02(+0.11%) |
Mar 25, 2002 | 20.75 | 20.93 | 20.64 | 20.64 | 125,605 | -0.07(-0.32%) |
Mar 22, 2002 | 20.70 | 21.01 | 20.35 | 20.70 | 119,634 | +0.00(+0.00%) |
Mar 21, 2002 | 20.96 | 20.96 | 20.64 | 20.70 | 107,479 | -0.23(-1.12%) |
Mar 20, 2002 | 20.77 | 20.96 | 20.75 | 20.94 | 142,452 | +0.05(+0.22%) |
Mar 19, 2002 | 20.98 | 20.98 | 20.66 | 20.89 | 150,343 | -0.09(-0.45%) |
Mar 18, 2002 | 21.01 | 21.06 | 20.87 | 20.98 | 135,202 | -0.03(-0.13%) |
Mar 15, 2002 | 20.98 | 21.10 | 20.84 | 21.01 | 145,011 | +0.08(+0.40%) |
Mar 14, 2002 | 20.80 | 21.05 | 20.73 | 20.93 | 179,558 | -0.01(-0.04%) |
Mar 13, 2002 | 20.59 | 21.22 | 20.59 | 20.94 | 360,823 | +0.30(+1.48%) |
Mar 12, 2002 | 20.63 | 20.66 | 20.54 | 20.63 | 262,940 | +0.00(+0.00%) |
Mar 11, 2002 | 20.40 | 20.63 | 20.33 | 20.63 | 237,350 | +0.35(+1.73%) |
Mar 08, 2002 | 20.21 | 20.34 | 20.09 | 20.28 | 185,103 | +0.12(+0.58%) |
Mar 07, 2002 | 20.19 | 20.21 | 20.02 | 20.16 | 393,451 | +0.09(+0.47%) |
Mar 06, 2002 | 20.05 | 20.11 | 19.93 | 20.07 | 258,675 | +0.02(+0.12%) |
Mar 05, 2002 | 20.07 | 20.07 | 19.94 | 20.05 | 229,673 | +0.01(+0.05%) |
Mar 04, 2002 | 20.10 | 20.15 | 19.86 | 20.04 | 217,731 | -0.01(-0.05%) |
Mar 01, 2002 | 19.73 | 20.09 | 19.55 | 20.05 | 325,850 | +0.28(+1.42%) |
Feb 28, 2002 | 19.93 | 19.93 | 19.23 | 19.77 | 803,323 | -0.28(-1.40%) |
Feb 27, 2002 | 20.05 | 20.05 | 19.70 | 20.05 | 2,106,937 | +0.00(+0.00%) |
Feb 26, 2002 | 21.10 | 21.11 | 20.05 | 20.05 | 421,174 | -1.34(-6.25%) |
Feb 25, 2002 | 21.52 | 21.69 | 21.37 | 21.38 | 106,413 | -0.01(-0.04%) |
Feb 22, 2002 | 21.27 | 21.43 | 21.22 | 21.39 | 61,416 | +0.13(+0.60%) |
Feb 21, 2002 | 21.20 | 21.41 | 21.18 | 21.27 | 144,585 | +0.02(+0.11%) |
Feb 20, 2002 | 21.31 | 21.38 | 21.17 | 21.24 | 89,992 | -0.04(-0.20%) |
Feb 19, 2002 | 21.25 | 21.34 | 21.15 | 21.28 | 143,092 | +0.03(+0.13%) |
Feb 18, 2002 | 21.69 | 21.69 | 21.22 | 21.26 | 138,187 | +0.00(+0.00%) |
Feb 15, 2002 | 21.69 | 21.69 | 21.22 | 21.26 | 138,187 | +0.27(+1.30%) |
Feb 14, 2002 | 20.75 | 21.38 | 20.75 | 20.98 | 132,216 | +0.30(+1.47%) |
Feb 13, 2002 | 20.73 | 20.80 | 20.54 | 20.68 | 106,413 | +0.07(+0.34%) |
Feb 12, 2002 | 20.63 | 20.70 | 20.35 | 20.61 | 140,746 | -0.02(-0.11%) |
Feb 11, 2002 | 20.63 | 20.64 | 20.19 | 20.63 | 139,680 | +0.00(+0.00%) |
Feb 08, 2002 | 20.78 | 20.83 | 20.52 | 20.63 | 104,067 | -0.14(-0.68%) |
Feb 07, 2002 | 21.28 | 21.28 | 20.56 | 20.77 | 134,775 | -0.60(-2.83%) |
Feb 06, 2002 | 21.38 | 21.45 | 21.17 | 21.38 | 114,090 | -0.00(-0.02%) |
Feb 05, 2002 | 21.09 | 21.38 | 20.94 | 21.38 | 114,730 | +0.41(+1.95%) |
Feb 04, 2002 | 21.03 | 21.03 | 20.73 | 20.98 | 92,978 | +0.06(+0.29%) |