Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 20.24 | 20.43 | 20.24 | 20.34 | 460,604 | +0.11(+0.52%) |
Apr 29, 2002 | 20.41 | 20.43 | 20.21 | 20.24 | 159,446 | -0.10(-0.49%) |
Apr 26, 2002 | 20.36 | 20.39 | 20.30 | 20.34 | 4,755,980 | +0.02(+0.12%) |
Apr 25, 2002 | 20.33 | 20.41 | 20.13 | 20.31 | 206,683 | -0.01(-0.06%) |
Apr 24, 2002 | 20.25 | 20.48 | 20.25 | 20.33 | 355,650 | +0.07(+0.37%) |
Apr 23, 2002 | 20.46 | 20.56 | 20.23 | 20.25 | 663,902 | -0.20(-0.97%) |
Apr 22, 2002 | 20.69 | 20.73 | 20.41 | 20.45 | 193,947 | -0.23(-1.11%) |
Apr 19, 2002 | 21.08 | 21.14 | 20.54 | 20.68 | 1,100,969 | -0.38(-1.83%) |
Apr 18, 2002 | 21.09 | 21.31 | 21.03 | 21.06 | 337,594 | -0.04(-0.18%) |
Apr 17, 2002 | 21.55 | 21.57 | 20.66 | 21.10 | 472,212 | -0.30(-1.39%) |
Apr 16, 2002 | 21.62 | 21.71 | 21.34 | 21.40 | 317,602 | -0.28(-1.29%) |
Apr 15, 2002 | 22.08 | 22.11 | 21.68 | 21.68 | 317,441 | -0.40(-1.80%) |
Apr 12, 2002 | 21.80 | 22.16 | 21.77 | 22.08 | 394,988 | +0.17(+0.76%) |
Apr 11, 2002 | 21.88 | 22.02 | 21.64 | 21.91 | 308,574 | +0.02(+0.11%) |
Apr 10, 2002 | 21.55 | 21.96 | 21.52 | 21.88 | 471,728 | +0.33(+1.53%) |
Apr 09, 2002 | 21.65 | 21.65 | 21.49 | 21.55 | 308,252 | -0.09(-0.43%) |
Apr 08, 2002 | 21.28 | 21.68 | 21.15 | 21.65 | 232,962 | +0.29(+1.36%) |
Apr 05, 2002 | 21.15 | 21.46 | 21.09 | 21.36 | 293,258 | +0.27(+1.29%) |
Apr 04, 2002 | 21.01 | 21.08 | 20.85 | 21.08 | 834,473 | +0.02(+0.09%) |
Apr 03, 2002 | 21.16 | 21.16 | 20.97 | 21.06 | 152,191 | -0.09(-0.44%) |
Apr 02, 2002 | 21.01 | 21.18 | 21.01 | 21.16 | 297,127 | +0.07(+0.35%) |
Apr 01, 2002 | 21.16 | 21.23 | 21.03 | 21.08 | 352,265 | -0.43(-1.99%) |
Mar 29, 2002 | 21.59 | 21.59 | 21.47 | 21.51 | 926,045 | +0.00(+0.00%) |
Mar 28, 2002 | 21.59 | 21.59 | 21.47 | 21.51 | 926,045 | -0.01(-0.06%) |
Mar 27, 2002 | 21.45 | 21.68 | 21.34 | 21.52 | 604,573 | +0.12(+0.58%) |
Mar 26, 2002 | 21.15 | 21.40 | 21.15 | 21.40 | 445,127 | +0.28(+1.32%) |
Mar 25, 2002 | 21.33 | 21.41 | 20.97 | 21.12 | 310,186 | -0.16(-0.73%) |
Mar 22, 2002 | 21.28 | 21.46 | 21.23 | 21.28 | 215,550 | -0.07(-0.32%) |
Mar 21, 2002 | 21.21 | 21.65 | 21.16 | 21.34 | 391,280 | +0.24(+1.15%) |
Mar 20, 2002 | 20.97 | 21.18 | 20.97 | 21.10 | 237,960 | +0.12(+0.59%) |
Mar 19, 2002 | 20.90 | 21.05 | 20.83 | 20.98 | 487,528 | +0.14(+0.65%) |
Mar 18, 2002 | 20.77 | 20.84 | 20.71 | 20.84 | 336,949 | +0.11(+0.51%) |
Mar 15, 2002 | 20.78 | 20.81 | 20.53 | 20.74 | 645,684 | -0.14(-0.68%) |
Mar 14, 2002 | 20.67 | 20.93 | 20.67 | 20.88 | 312,604 | +0.21(+1.02%) |
Mar 13, 2002 | 20.45 | 20.71 | 20.41 | 20.67 | 362,421 | +0.22(+1.09%) |
Mar 12, 2002 | 20.34 | 20.50 | 20.32 | 20.44 | 294,709 | +0.07(+0.37%) |
Mar 11, 2002 | 20.32 | 20.41 | 20.23 | 20.37 | 231,833 | +0.11(+0.55%) |
Mar 08, 2002 | 20.38 | 20.47 | 20.25 | 20.26 | 223,450 | -0.24(-1.15%) |
Mar 07, 2002 | 20.37 | 20.49 | 20.28 | 20.49 | 375,319 | +0.16(+0.79%) |
Mar 06, 2002 | 20.31 | 20.47 | 20.19 | 20.33 | 1,144,659 | +0.07(+0.34%) |
Mar 05, 2002 | 19.95 | 20.34 | 19.95 | 20.26 | 871,069 | +0.32(+1.62%) |
Mar 04, 2002 | 19.69 | 19.94 | 19.66 | 19.94 | 273,751 | +0.23(+1.16%) |
Mar 01, 2002 | 19.51 | 19.71 | 19.48 | 19.71 | 327,920 | +0.20(+1.05%) |
Feb 28, 2002 | 19.45 | 19.51 | 19.42 | 19.51 | 100,601 | +0.09(+0.48%) |
Feb 27, 2002 | 19.51 | 19.56 | 19.38 | 19.41 | 257,951 | -0.04(-0.19%) |
Feb 26, 2002 | 19.54 | 19.54 | 19.41 | 19.45 | 327,598 | -0.11(-0.54%) |
Feb 25, 2002 | 19.69 | 19.72 | 19.41 | 19.56 | 305,994 | +0.08(+0.41%) |
Feb 22, 2002 | 19.53 | 19.53 | 19.34 | 19.48 | 524,608 | -0.05(-0.25%) |
Feb 21, 2002 | 19.66 | 19.79 | 19.53 | 19.53 | 160,736 | -0.01(-0.03%) |
Feb 20, 2002 | 19.69 | 19.69 | 19.41 | 19.53 | 350,975 | -0.13(-0.66%) |
Feb 19, 2002 | 19.54 | 19.85 | 19.53 | 19.66 | 436,744 | +0.17(+0.86%) |
Feb 18, 2002 | 19.54 | 19.57 | 19.41 | 19.50 | 1,479,674 | +0.00(+0.00%) |
Feb 15, 2002 | 19.54 | 19.57 | 19.41 | 19.50 | 1,479,674 | -0.01(-0.06%) |
Feb 14, 2002 | 19.41 | 19.54 | 19.35 | 19.51 | 351,297 | +0.07(+0.38%) |
Feb 13, 2002 | 19.40 | 19.57 | 19.31 | 19.43 | 343,559 | +0.04(+0.22%) |
Feb 12, 2002 | 19.53 | 19.54 | 19.29 | 19.39 | 195,237 | -0.14(-0.70%) |
Feb 11, 2002 | 19.29 | 19.53 | 19.24 | 19.53 | 143,807 | +0.32(+1.68%) |
Feb 08, 2002 | 19.32 | 19.38 | 19.15 | 19.20 | 287,777 | -0.06(-0.29%) |
Feb 07, 2002 | 19.27 | 19.33 | 19.23 | 19.26 | 314,378 | +0.00(+0.00%) |
Feb 06, 2002 | 19.32 | 19.34 | 19.23 | 19.26 | 437,388 | -0.03(-0.16%) |
Feb 05, 2002 | 19.35 | 19.48 | 19.25 | 19.29 | 435,293 | -0.04(-0.19%) |
Feb 04, 2002 | 19.45 | 19.47 | 19.26 | 19.33 | 1,096,293 | -0.12(-0.61%) |