Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 22.55 | 23.10 | 22.50 | 22.99 | 366,894 | +0.30(+1.32%) |
Apr 29, 2002 | 22.42 | 22.74 | 22.32 | 22.69 | 82,243 | +0.27(+1.19%) |
Apr 26, 2002 | 22.67 | 22.67 | 22.32 | 22.42 | 91,247 | -0.25(-1.10%) |
Apr 25, 2002 | 22.35 | 22.73 | 22.15 | 22.67 | 143,883 | +0.37(+1.66%) |
Apr 24, 2002 | 22.09 | 22.64 | 22.09 | 22.30 | 307,332 | +0.27(+1.23%) |
Apr 23, 2002 | 22.37 | 22.40 | 21.83 | 22.03 | 260,929 | -0.49(-2.15%) |
Apr 22, 2002 | 22.84 | 22.84 | 22.25 | 22.51 | 128,127 | -0.30(-1.32%) |
Apr 19, 2002 | 23.10 | 23.12 | 22.81 | 22.81 | 82,070 | -0.27(-1.15%) |
Apr 18, 2002 | 23.04 | 23.19 | 23.00 | 23.08 | 357,025 | +0.06(+0.25%) |
Apr 17, 2002 | 23.28 | 23.33 | 22.87 | 23.02 | 422,301 | -0.31(-1.31%) |
Apr 16, 2002 | 23.80 | 23.80 | 23.21 | 23.33 | 449,657 | -0.34(-1.44%) |
Apr 15, 2002 | 23.85 | 23.94 | 23.54 | 23.67 | 274,954 | -0.32(-1.35%) |
Apr 12, 2002 | 23.40 | 24.06 | 23.40 | 23.99 | 245,346 | +0.55(+2.34%) |
Apr 11, 2002 | 23.68 | 23.68 | 23.25 | 23.44 | 484,460 | -0.25(-1.07%) |
Apr 10, 2002 | 23.57 | 23.73 | 23.47 | 23.70 | 1,662,193 | +0.18(+0.79%) |
Apr 09, 2002 | 23.15 | 23.51 | 23.12 | 23.51 | 735,693 | +0.36(+1.55%) |
Apr 08, 2002 | 22.99 | 23.16 | 22.94 | 23.15 | 257,293 | +0.27(+1.19%) |
Apr 05, 2002 | 22.55 | 23.05 | 22.55 | 22.88 | 335,555 | +0.30(+1.33%) |
Apr 04, 2002 | 22.18 | 22.58 | 22.18 | 22.58 | 277,724 | +0.18(+0.80%) |
Apr 03, 2002 | 22.47 | 22.52 | 22.39 | 22.40 | 153,926 | +0.00(+0.00%) |
Apr 02, 2002 | 22.40 | 22.64 | 22.29 | 22.40 | 158,947 | -0.14(-0.61%) |
Apr 01, 2002 | 22.58 | 22.70 | 22.52 | 22.54 | 103,367 | -0.05(-0.23%) |
Mar 29, 2002 | 22.61 | 22.83 | 22.41 | 22.59 | 330,707 | +0.00(+0.00%) |
Mar 28, 2002 | 22.61 | 22.83 | 22.41 | 22.59 | 330,707 | -0.04(-0.18%) |
Mar 27, 2002 | 22.61 | 22.63 | 22.35 | 22.63 | 135,918 | -0.01(-0.03%) |
Mar 26, 2002 | 22.15 | 22.64 | 22.15 | 22.64 | 195,827 | +0.12(+0.51%) |
Mar 25, 2002 | 22.61 | 22.61 | 22.29 | 22.52 | 205,869 | -0.03(-0.13%) |
Mar 22, 2002 | 22.52 | 22.71 | 22.46 | 22.55 | 256,427 | +0.03(+0.13%) |
Mar 21, 2002 | 22.29 | 22.54 | 22.28 | 22.52 | 392,000 | +0.20(+0.91%) |
Mar 20, 2002 | 22.46 | 22.47 | 22.24 | 22.32 | 266,297 | -0.14(-0.64%) |
Mar 19, 2002 | 22.15 | 22.47 | 22.15 | 22.47 | 149,251 | +0.24(+1.07%) |
Mar 18, 2002 | 22.30 | 22.32 | 22.07 | 22.23 | 139,381 | -0.06(-0.26%) |
Mar 15, 2002 | 22.24 | 22.43 | 22.18 | 22.29 | 289,152 | -0.15(-0.67%) |
Mar 14, 2002 | 21.78 | 22.44 | 21.78 | 22.44 | 147,173 | +0.66(+3.02%) |
Mar 13, 2002 | 21.89 | 21.92 | 21.48 | 21.78 | 98,519 | -0.16(-0.74%) |
Mar 12, 2002 | 21.89 | 22.06 | 21.72 | 21.94 | 72,028 | -0.01(-0.03%) |
Mar 11, 2002 | 21.95 | 22.03 | 21.74 | 21.95 | 150,289 | -0.14(-0.65%) |
Mar 08, 2002 | 22.00 | 22.09 | 21.98 | 22.09 | 123,452 | +0.05(+0.24%) |
Mar 07, 2002 | 21.98 | 22.09 | 21.92 | 22.04 | 74,279 | +0.03(+0.16%) |
Mar 06, 2002 | 21.95 | 22.06 | 21.63 | 22.00 | 260,583 | +0.00(+0.00%) |
Mar 05, 2002 | 21.66 | 22.00 | 21.63 | 22.00 | 410,873 | +0.35(+1.60%) |
Mar 04, 2002 | 21.11 | 21.66 | 21.11 | 21.66 | 222,664 | +0.40(+1.90%) |
Mar 01, 2002 | 20.89 | 21.25 | 20.74 | 21.25 | 280,668 | +0.46(+2.22%) |
Feb 28, 2002 | 20.76 | 20.79 | 20.50 | 20.79 | 191,498 | -0.06(-0.28%) |
Feb 27, 2002 | 20.82 | 20.91 | 20.60 | 20.85 | 301,272 | -0.04(-0.19%) |
Feb 26, 2002 | 20.93 | 20.94 | 20.79 | 20.89 | 78,781 | -0.01(-0.06%) |
Feb 25, 2002 | 20.82 | 20.91 | 20.68 | 20.90 | 239,286 | -0.03(-0.17%) |
Feb 22, 2002 | 20.62 | 20.94 | 20.62 | 20.94 | 239,979 | +0.27(+1.31%) |
Feb 21, 2002 | 20.94 | 20.94 | 20.56 | 20.66 | 196,173 | -0.16(-0.75%) |
Feb 20, 2002 | 20.64 | 20.83 | 20.59 | 20.82 | 184,919 | +0.18(+0.87%) |
Feb 19, 2002 | 21.07 | 21.07 | 20.64 | 20.64 | 130,205 | -0.31(-1.49%) |
Feb 18, 2002 | 20.73 | 21.01 | 20.63 | 20.95 | 85,360 | +0.00(+0.00%) |
Feb 15, 2002 | 20.73 | 21.01 | 20.63 | 20.95 | 85,360 | +0.25(+1.20%) |
Feb 14, 2002 | 20.79 | 20.88 | 20.61 | 20.71 | 168,123 | -0.09(-0.42%) |
Feb 13, 2002 | 20.45 | 20.88 | 20.45 | 20.79 | 91,074 | +0.09(+0.45%) |
Feb 12, 2002 | 20.76 | 20.80 | 20.62 | 20.70 | 116,007 | -0.14(-0.67%) |
Feb 11, 2002 | 20.71 | 20.84 | 20.68 | 20.84 | 89,689 | +0.13(+0.64%) |
Feb 08, 2002 | 20.56 | 20.71 | 20.45 | 20.71 | 134,706 | +0.23(+1.13%) |
Feb 07, 2002 | 20.50 | 20.55 | 20.35 | 20.47 | 214,353 | -0.05(-0.23%) |
Feb 06, 2002 | 20.73 | 20.73 | 20.33 | 20.52 | 197,558 | -0.18(-0.89%) |
Feb 05, 2002 | 20.49 | 20.73 | 20.47 | 20.71 | 294,866 | +0.21(+1.04%) |
Feb 04, 2002 | 20.39 | 20.49 | 20.21 | 20.49 | 7,012,378 | +0.23(+1.14%) |