Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 22.30 | 22.88 | 22.27 | 22.82 | 215,898 | +0.55(+2.46%) |
Apr 29, 2002 | 22.19 | 22.30 | 22.11 | 22.27 | 118,260 | +0.08(+0.35%) |
Apr 26, 2002 | 22.53 | 22.56 | 22.11 | 22.20 | 154,943 | -0.36(-1.60%) |
Apr 25, 2002 | 22.44 | 22.56 | 22.24 | 22.56 | 101,653 | +0.07(+0.29%) |
Apr 24, 2002 | 22.74 | 22.97 | 22.45 | 22.49 | 136,510 | -0.35(-1.54%) |
Apr 23, 2002 | 22.65 | 22.87 | 22.64 | 22.84 | 100,010 | +0.20(+0.87%) |
Apr 22, 2002 | 22.56 | 22.68 | 22.52 | 22.65 | 73,547 | +0.07(+0.32%) |
Apr 19, 2002 | 22.47 | 22.58 | 22.32 | 22.58 | 60,955 | +0.09(+0.41%) |
Apr 18, 2002 | 22.63 | 22.63 | 22.36 | 22.48 | 129,940 | -0.13(-0.56%) |
Apr 17, 2002 | 22.68 | 22.79 | 22.58 | 22.61 | 121,910 | -0.11(-0.48%) |
Apr 16, 2002 | 22.38 | 22.73 | 22.36 | 22.72 | 94,900 | +0.38(+1.72%) |
Apr 15, 2002 | 22.60 | 22.62 | 22.33 | 22.33 | 182,318 | -0.39(-1.71%) |
Apr 12, 2002 | 22.49 | 22.74 | 22.47 | 22.72 | 170,273 | +0.10(+0.44%) |
Apr 11, 2002 | 22.77 | 22.84 | 22.61 | 22.62 | 122,640 | -0.14(-0.63%) |
Apr 10, 2002 | 22.25 | 22.77 | 22.22 | 22.77 | 178,850 | +0.52(+2.34%) |
Apr 09, 2002 | 22.22 | 22.37 | 22.19 | 22.25 | 143,080 | +0.03(+0.15%) |
Apr 08, 2002 | 21.81 | 22.21 | 21.75 | 22.21 | 109,500 | +0.50(+2.32%) |
Apr 05, 2002 | 21.78 | 21.81 | 21.70 | 21.71 | 84,497 | -0.07(-0.33%) |
Apr 04, 2002 | 21.46 | 21.78 | 21.46 | 21.78 | 106,398 | +0.32(+1.51%) |
Apr 03, 2002 | 21.71 | 21.73 | 21.42 | 21.46 | 71,540 | -0.25(-1.14%) |
Apr 02, 2002 | 21.38 | 21.78 | 21.37 | 21.70 | 133,590 | +0.28(+1.33%) |
Apr 01, 2002 | 21.67 | 21.67 | 21.35 | 21.42 | 163,155 | -0.19(-0.89%) |
Mar 29, 2002 | 21.65 | 21.77 | 21.56 | 21.61 | 119,538 | +0.00(+0.00%) |
Mar 28, 2002 | 21.65 | 21.77 | 21.56 | 21.61 | 119,538 | -0.06(-0.28%) |
Mar 27, 2002 | 21.63 | 21.69 | 21.50 | 21.67 | 84,862 | +0.04(+0.20%) |
Mar 26, 2002 | 21.61 | 21.70 | 21.44 | 21.63 | 126,473 | +0.04(+0.18%) |
Mar 25, 2002 | 21.51 | 21.64 | 21.42 | 21.59 | 81,212 | +0.11(+0.51%) |
Mar 22, 2002 | 21.55 | 21.78 | 21.45 | 21.48 | 123,188 | +0.07(+0.33%) |
Mar 21, 2002 | 21.25 | 21.47 | 21.19 | 21.41 | 287,621 | +0.18(+0.83%) |
Mar 20, 2002 | 21.40 | 21.40 | 21.06 | 21.23 | 117,530 | -0.05(-0.23%) |
Mar 19, 2002 | 21.18 | 21.39 | 21.11 | 21.28 | 113,698 | +0.12(+0.54%) |
Mar 18, 2002 | 21.26 | 21.26 | 21.07 | 21.17 | 140,343 | -0.10(-0.49%) |
Mar 15, 2002 | 21.05 | 21.29 | 21.05 | 21.27 | 179,580 | -0.05(-0.26%) |
Mar 14, 2002 | 21.12 | 21.33 | 21.12 | 21.33 | 108,405 | +0.21(+0.99%) |
Mar 13, 2002 | 21.05 | 21.16 | 21.01 | 21.12 | 65,700 | +0.04(+0.18%) |
Mar 12, 2002 | 21.32 | 21.32 | 21.05 | 21.08 | 18,250 | -0.24(-1.11%) |
Mar 11, 2002 | 21.56 | 21.56 | 21.24 | 21.32 | 101,653 | -0.27(-1.27%) |
Mar 08, 2002 | 21.59 | 21.75 | 21.47 | 21.59 | 103,843 | +0.05(+0.25%) |
Mar 07, 2002 | 21.58 | 21.58 | 21.32 | 21.53 | 198,196 | -0.03(-0.13%) |
Mar 06, 2002 | 21.30 | 21.58 | 21.23 | 21.56 | 191,625 | +0.22(+1.05%) |
Mar 05, 2002 | 21.34 | 21.41 | 21.23 | 21.34 | 181,223 | -0.01(-0.03%) |
Mar 04, 2002 | 21.32 | 21.40 | 21.25 | 21.34 | 182,683 | -0.01(-0.05%) |
Mar 01, 2002 | 21.33 | 21.37 | 21.21 | 21.35 | 495,125 | +0.02(+0.10%) |
Feb 28, 2002 | 21.45 | 21.48 | 21.23 | 21.33 | 176,295 | -0.16(-0.74%) |
Feb 27, 2002 | 21.29 | 21.53 | 21.26 | 21.49 | 240,353 | +0.25(+1.19%) |
Feb 26, 2002 | 21.15 | 21.35 | 21.11 | 21.24 | 225,388 | -0.22(-1.05%) |
Feb 25, 2002 | 21.48 | 21.51 | 21.40 | 21.46 | 1,215,091 | -0.01(-0.03%) |
Feb 22, 2002 | 21.01 | 21.48 | 21.01 | 21.47 | 273,568 | +0.54(+2.57%) |
Feb 21, 2002 | 21.21 | 21.26 | 20.93 | 20.93 | 187,428 | -0.28(-1.32%) |
Feb 20, 2002 | 21.26 | 21.27 | 20.90 | 21.21 | 331,969 | -0.01(-0.03%) |
Feb 19, 2002 | 21.37 | 21.58 | 21.18 | 21.22 | 233,418 | -0.18(-0.85%) |
Feb 18, 2002 | 21.53 | 21.65 | 21.35 | 21.40 | 304,229 | +0.00(+0.00%) |
Feb 15, 2002 | 21.53 | 21.65 | 21.35 | 21.40 | 304,229 | -0.11(-0.53%) |
Feb 14, 2002 | 21.57 | 21.88 | 21.43 | 21.51 | 553,342 | -0.06(-0.28%) |
Feb 13, 2002 | 21.21 | 21.63 | 21.21 | 21.57 | 316,091 | +0.37(+1.73%) |
Feb 12, 2002 | 20.98 | 21.32 | 20.88 | 21.21 | 223,928 | +0.20(+0.94%) |
Feb 11, 2002 | 20.85 | 21.04 | 20.83 | 21.01 | 336,531 | +0.13(+0.63%) |
Feb 08, 2002 | 20.76 | 21.03 | 20.76 | 20.88 | 3,146,498 | +0.13(+0.63%) |
Feb 07, 2002 | 20.55 | 20.77 | 20.49 | 20.75 | 824,904 | +0.25(+1.23%) |
Feb 06, 2002 | 20.82 | 20.90 | 20.42 | 20.49 | 1,776,464 | +0.50(+2.52%) |
Feb 05, 2002 | 19.97 | 20.03 | 19.92 | 19.99 | 227,031 | +0.02(+0.11%) |
Feb 04, 2002 | 20.14 | 20.15 | 19.95 | 19.97 | 136,510 | -0.15(-0.76%) |