Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 22.45 | 22.62 | 22.36 | 22.62 | 1,244 | +0.35(+1.59%) |
Apr 29, 2002 | 22.27 | 22.27 | 22.27 | 22.27 | 113 | -0.16(-0.71%) |
Apr 26, 2002 | 22.43 | 22.43 | 22.43 | 22.43 | 0 | +0.00(+0.00%) |
Apr 25, 2002 | 22.36 | 22.43 | 22.36 | 22.43 | 1,018 | +0.20(+0.91%) |
Apr 24, 2002 | 22.54 | 22.54 | 22.22 | 22.23 | 3,055 | -0.09(-0.40%) |
Apr 23, 2002 | 22.32 | 22.32 | 22.32 | 22.32 | 0 | +0.00(+0.00%) |
Apr 22, 2002 | 22.32 | 22.32 | 22.32 | 22.32 | 339 | +0.04(+0.20%) |
Apr 19, 2002 | 22.19 | 22.27 | 22.18 | 22.27 | 905 | +0.08(+0.36%) |
Apr 18, 2002 | 22.36 | 22.36 | 22.19 | 22.19 | 905 | -0.08(-0.36%) |
Apr 17, 2002 | 22.68 | 22.68 | 22.27 | 22.27 | 1,697 | -0.13(-0.59%) |
Apr 16, 2002 | 22.17 | 22.45 | 22.17 | 22.40 | 905 | +0.18(+0.80%) |
Apr 15, 2002 | 22.68 | 22.68 | 22.18 | 22.23 | 1,131 | -0.31(-1.37%) |
Apr 12, 2002 | 22.32 | 22.54 | 22.32 | 22.54 | 905 | +0.00(+0.00%) |
Apr 11, 2002 | 22.54 | 22.54 | 22.54 | 22.54 | 0 | +0.00(+0.00%) |
Apr 10, 2002 | 22.54 | 22.54 | 22.54 | 22.54 | 1,470 | +0.00(+0.00%) |
Apr 09, 2002 | 22.54 | 22.54 | 22.54 | 22.54 | 1,131 | -0.04(-0.16%) |
Apr 08, 2002 | 22.53 | 22.57 | 22.27 | 22.57 | 3,847 | +0.04(+0.20%) |
Apr 05, 2002 | 22.53 | 22.53 | 22.53 | 22.53 | 1,131 | +0.27(+1.19%) |
Apr 04, 2002 | 22.26 | 22.26 | 22.26 | 22.26 | 339 | +0.08(+0.36%) |
Apr 03, 2002 | 22.18 | 22.18 | 22.18 | 22.18 | 0 | +0.00(+0.00%) |
Apr 02, 2002 | 22.53 | 22.53 | 22.18 | 22.18 | 792 | -0.34(-1.49%) |
Apr 01, 2002 | 22.52 | 22.52 | 22.52 | 22.52 | 226 | +0.04(+0.16%) |
Mar 29, 2002 | 22.23 | 22.48 | 22.23 | 22.48 | 1,357 | +0.00(+0.00%) |
Mar 28, 2002 | 22.23 | 22.48 | 22.23 | 22.48 | 1,357 | +0.04(+0.16%) |
Mar 27, 2002 | 22.36 | 22.45 | 22.36 | 22.45 | 1,697 | +0.18(+0.79%) |
Mar 26, 2002 | 22.02 | 22.27 | 22.02 | 22.27 | 2,262 | -0.16(-0.71%) |
Mar 25, 2002 | 22.45 | 22.45 | 22.43 | 22.43 | 1,923 | -0.01(-0.04%) |
Mar 22, 2002 | 22.75 | 22.75 | 22.44 | 22.44 | 1,584 | -0.05(-0.24%) |
Mar 21, 2002 | 22.44 | 22.49 | 22.44 | 22.49 | 1,470 | -0.08(-0.35%) |
Mar 20, 2002 | 22.43 | 22.57 | 22.43 | 22.57 | 452 | +0.02(+0.08%) |
Mar 19, 2002 | 22.42 | 22.55 | 22.42 | 22.55 | 905 | -0.19(-0.85%) |
Mar 18, 2002 | 22.75 | 22.75 | 22.75 | 22.75 | 0 | +0.00(+0.00%) |
Mar 15, 2002 | 22.75 | 22.75 | 22.75 | 22.75 | 113 | +0.21(+0.94%) |
Mar 14, 2002 | 22.83 | 22.85 | 22.54 | 22.54 | 1,584 | +0.00(+0.00%) |
Mar 13, 2002 | 22.49 | 22.54 | 22.49 | 22.54 | 452 | -0.18(-0.78%) |
Mar 12, 2002 | 22.45 | 22.85 | 22.43 | 22.71 | 2,262 | +0.18(+0.78%) |
Mar 11, 2002 | 22.54 | 22.78 | 22.54 | 22.54 | 1,584 | -0.19(-0.86%) |
Mar 08, 2002 | 22.73 | 22.73 | 22.73 | 22.73 | 678 | +0.28(+1.26%) |
Mar 07, 2002 | 22.45 | 22.45 | 22.45 | 22.45 | 0 | +0.00(+0.00%) |
Mar 06, 2002 | 22.45 | 22.45 | 22.45 | 22.45 | 0 | +0.00(+0.00%) |
Mar 05, 2002 | 22.76 | 22.76 | 22.45 | 22.45 | 1,244 | -0.40(-1.74%) |
Mar 04, 2002 | 22.52 | 22.85 | 22.45 | 22.85 | 2,036 | +0.13(+0.58%) |
Mar 01, 2002 | 22.71 | 22.71 | 22.71 | 22.71 | 678 | -0.04(-0.19%) |
Feb 28, 2002 | 22.39 | 22.76 | 22.39 | 22.76 | 4,525 | +0.44(+1.98%) |
Feb 27, 2002 | 22.32 | 22.32 | 22.32 | 22.32 | 0 | +0.00(+0.00%) |
Feb 26, 2002 | 22.32 | 22.32 | 22.32 | 22.32 | 497,856 | -0.01(-0.04%) |
Feb 25, 2002 | 22.58 | 22.58 | 22.32 | 22.32 | 4,412 | -0.04(-0.16%) |
Feb 22, 2002 | 22.36 | 22.36 | 22.36 | 22.36 | 0 | +0.00(+0.00%) |
Feb 21, 2002 | 22.52 | 22.52 | 22.36 | 22.36 | 2,036 | -0.11(-0.47%) |
Feb 20, 2002 | 22.52 | 22.52 | 22.32 | 22.47 | 158,408 | -0.03(-0.12%) |
Feb 19, 2002 | 22.52 | 22.52 | 22.49 | 22.49 | 1,018 | +0.00(+0.00%) |
Feb 18, 2002 | 22.25 | 22.49 | 22.25 | 22.49 | 1,244 | +0.00(+0.00%) |
Feb 15, 2002 | 22.25 | 22.49 | 22.25 | 22.49 | 1,244 | +0.23(+1.03%) |
Feb 14, 2002 | 22.26 | 22.26 | 22.26 | 22.26 | 1,697 | -0.01(-0.04%) |
Feb 13, 2002 | 22.27 | 22.27 | 22.27 | 22.27 | 339 | +0.01(+0.04%) |
Feb 12, 2002 | 22.26 | 22.26 | 22.26 | 22.26 | 792 | +0.00(+0.00%) |
Feb 11, 2002 | 22.45 | 22.45 | 22.26 | 22.26 | 2,602 | -0.11(-0.47%) |
Feb 08, 2002 | 22.43 | 22.43 | 22.37 | 22.37 | 1,584 | +0.16(+0.72%) |
Feb 07, 2002 | 22.21 | 22.21 | 22.21 | 22.21 | 1,131 | -0.02(-0.08%) |
Feb 06, 2002 | 22.43 | 22.45 | 22.23 | 22.23 | 2,828 | +0.02(+0.08%) |
Feb 05, 2002 | 22.21 | 22.21 | 22.21 | 22.21 | 0 | +0.00(+0.00%) |
Feb 04, 2002 | 22.21 | 22.21 | 22.21 | 22.21 | 2,828 | -0.15(-0.67%) |