Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 22.82 | 22.96 | 22.82 | 22.86 | 88,574 | +0.00(+0.00%) |
Apr 29, 2002 | 22.74 | 22.86 | 22.50 | 22.86 | 68,200 | +0.04(+0.18%) |
Apr 26, 2002 | 22.94 | 23.18 | 22.36 | 22.82 | 191,682 | -0.56(-2.38%) |
Apr 25, 2002 | 23.38 | 23.55 | 22.94 | 23.38 | 199,881 | -0.33(-1.39%) |
Apr 24, 2002 | 23.99 | 24.39 | 23.71 | 23.71 | 99,506 | -0.08(-0.34%) |
Apr 23, 2002 | 23.83 | 24.07 | 23.67 | 23.79 | 47,082 | -0.06(-0.24%) |
Apr 22, 2002 | 24.07 | 24.07 | 23.69 | 23.84 | 95,779 | -0.10(-0.44%) |
Apr 19, 2002 | 23.55 | 23.95 | 23.55 | 23.95 | 42,858 | +0.24(+1.02%) |
Apr 18, 2002 | 23.42 | 23.75 | 23.42 | 23.71 | 77,766 | +0.09(+0.37%) |
Apr 17, 2002 | 23.75 | 23.95 | 23.62 | 23.62 | 59,753 | -0.29(-1.21%) |
Apr 16, 2002 | 23.59 | 23.91 | 23.34 | 23.91 | 141,246 | +0.16(+0.68%) |
Apr 15, 2002 | 23.75 | 24.11 | 23.55 | 23.75 | 98,015 | -0.36(-1.50%) |
Apr 12, 2002 | 23.34 | 24.11 | 23.09 | 24.11 | 180,875 | +0.85(+3.63%) |
Apr 11, 2002 | 23.10 | 23.34 | 23.09 | 23.26 | 134,786 | -0.24(-1.03%) |
Apr 10, 2002 | 22.75 | 23.51 | 22.71 | 23.51 | 85,220 | +0.76(+3.33%) |
Apr 09, 2002 | 22.54 | 22.86 | 22.54 | 22.75 | 80,623 | +0.06(+0.25%) |
Apr 08, 2002 | 22.46 | 22.73 | 22.39 | 22.69 | 77,145 | +0.08(+0.36%) |
Apr 05, 2002 | 22.63 | 22.67 | 22.50 | 22.61 | 100,127 | -0.02(-0.07%) |
Apr 04, 2002 | 22.54 | 22.82 | 22.54 | 22.63 | 55,281 | +0.02(+0.11%) |
Apr 03, 2002 | 23.26 | 23.26 | 22.46 | 22.60 | 162,365 | -0.06(-0.25%) |
Apr 02, 2002 | 22.54 | 22.80 | 22.54 | 22.66 | 89,567 | +0.12(+0.54%) |
Apr 01, 2002 | 22.58 | 22.75 | 22.22 | 22.54 | 84,723 | -0.01(-0.04%) |
Mar 29, 2002 | 22.66 | 22.72 | 22.42 | 22.55 | 106,462 | +0.00(+0.00%) |
Mar 28, 2002 | 22.66 | 22.72 | 22.42 | 22.55 | 106,338 | -0.23(-0.99%) |
Mar 27, 2002 | 22.42 | 22.94 | 22.42 | 22.77 | 76,896 | +0.31(+1.40%) |
Mar 26, 2002 | 22.06 | 22.54 | 22.06 | 22.46 | 80,747 | +0.24(+1.09%) |
Mar 25, 2002 | 22.22 | 22.58 | 22.22 | 22.22 | 74,660 | +0.00(+0.00%) |
Mar 22, 2002 | 22.30 | 22.54 | 22.02 | 22.22 | 125,966 | -0.10(-0.47%) |
Mar 21, 2002 | 21.86 | 22.32 | 21.78 | 22.32 | 65,467 | +0.78(+3.63%) |
Mar 20, 2002 | 21.81 | 21.81 | 21.33 | 21.54 | 68,449 | -0.39(-1.80%) |
Mar 19, 2002 | 21.77 | 21.98 | 21.76 | 21.94 | 43,976 | +0.24(+1.11%) |
Mar 18, 2002 | 21.48 | 21.73 | 21.48 | 21.69 | 33,789 | +0.24(+1.13%) |
Mar 15, 2002 | 21.57 | 21.81 | 21.45 | 21.45 | 91,058 | -0.49(-2.24%) |
Mar 14, 2002 | 21.65 | 22.02 | 21.65 | 21.94 | 53,045 | +0.39(+1.83%) |
Mar 13, 2002 | 21.65 | 21.69 | 21.33 | 21.55 | 37,889 | -0.20(-0.93%) |
Mar 12, 2002 | 21.81 | 21.93 | 21.65 | 21.75 | 52,548 | -0.27(-1.21%) |
Mar 11, 2002 | 21.69 | 22.06 | 21.45 | 22.02 | 82,859 | +0.37(+1.71%) |
Mar 08, 2002 | 21.53 | 21.65 | 21.28 | 21.65 | 260,877 | -0.01(-0.04%) |
Mar 07, 2002 | 21.77 | 21.90 | 21.45 | 21.65 | 52,051 | -0.26(-1.18%) |
Mar 06, 2002 | 21.41 | 21.91 | 21.33 | 21.91 | 63,107 | +0.34(+1.57%) |
Mar 05, 2002 | 21.45 | 21.69 | 21.38 | 21.57 | 63,977 | +0.08(+0.37%) |
Mar 04, 2002 | 21.41 | 21.49 | 21.25 | 21.49 | 63,355 | +0.00(+0.00%) |
Mar 01, 2002 | 21.17 | 21.49 | 21.11 | 21.49 | 66,834 | +0.29(+1.37%) |
Feb 28, 2002 | 21.17 | 21.21 | 20.78 | 21.20 | 84,474 | +0.11(+0.53%) |
Feb 27, 2002 | 21.17 | 21.37 | 21.01 | 21.09 | 37,765 | -0.08(-0.38%) |
Feb 26, 2002 | 21.05 | 21.33 | 21.02 | 21.17 | 211,186 | +0.04(+0.19%) |
Feb 25, 2002 | 21.57 | 21.57 | 21.08 | 21.13 | 51,181 | -0.38(-1.76%) |
Feb 22, 2002 | 21.01 | 21.51 | 20.93 | 21.51 | 55,032 | +0.43(+2.06%) |
Feb 21, 2002 | 21.30 | 21.53 | 21.05 | 21.07 | 72,673 | -0.31(-1.43%) |
Feb 20, 2002 | 20.85 | 21.41 | 20.78 | 21.38 | 71,679 | +0.61(+2.95%) |
Feb 19, 2002 | 20.89 | 21.27 | 20.62 | 20.77 | 62,486 | +0.04(+0.19%) |
Feb 18, 2002 | 20.57 | 21.00 | 20.22 | 20.73 | 56,896 | +0.00(+0.00%) |
Feb 15, 2002 | 20.57 | 21.00 | 20.22 | 20.73 | 56,896 | +0.08(+0.39%) |
Feb 14, 2002 | 20.77 | 21.05 | 20.62 | 20.65 | 49,442 | -0.12(-0.58%) |
Feb 13, 2002 | 20.69 | 20.85 | 20.37 | 20.77 | 71,555 | -0.20(-0.96%) |
Feb 12, 2002 | 20.85 | 21.12 | 20.61 | 20.97 | 89,816 | +0.19(+0.89%) |
Feb 11, 2002 | 19.95 | 20.85 | 19.93 | 20.78 | 69,691 | +0.84(+4.20%) |
Feb 08, 2002 | 19.56 | 19.95 | 19.55 | 19.95 | 65,716 | +0.43(+2.19%) |
Feb 07, 2002 | 19.76 | 20.09 | 19.48 | 19.52 | 81,368 | +0.00(+0.00%) |
Feb 06, 2002 | 20.18 | 20.29 | 19.49 | 19.52 | 79,754 | -0.64(-3.19%) |
Feb 05, 2002 | 20.16 | 20.27 | 19.87 | 20.16 | 56,523 | -0.08(-0.40%) |
Feb 04, 2002 | 20.65 | 20.65 | 20.12 | 20.25 | 104,723 | -0.40(-1.95%) |