Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 23.72 | 24.41 | 23.28 | 24.41 | 123,384 | +0.61(+2.55%) |
Apr 29, 2002 | 24.24 | 24.63 | 23.63 | 23.80 | 65,735 | -0.39(-1.61%) |
Apr 26, 2002 | 24.63 | 24.72 | 24.16 | 24.19 | 23,914 | -0.41(-1.65%) |
Apr 25, 2002 | 24.45 | 25.75 | 24.43 | 24.60 | 87,339 | +0.06(+0.25%) |
Apr 24, 2002 | 25.19 | 25.45 | 23.93 | 24.54 | 125,348 | +0.15(+0.60%) |
Apr 23, 2002 | 23.65 | 24.54 | 23.65 | 24.39 | 68,046 | +0.83(+3.53%) |
Apr 22, 2002 | 23.54 | 23.66 | 23.28 | 23.56 | 77,057 | +0.02(+0.07%) |
Apr 19, 2002 | 23.97 | 24.18 | 23.50 | 23.54 | 62,154 | -0.25(-1.05%) |
Apr 18, 2002 | 24.42 | 24.44 | 23.76 | 23.80 | 138,864 | -0.58(-2.38%) |
Apr 17, 2002 | 23.72 | 24.45 | 23.72 | 24.38 | 188,888 | +0.76(+3.23%) |
Apr 16, 2002 | 22.20 | 23.93 | 22.18 | 23.61 | 99,469 | +1.63(+7.40%) |
Apr 15, 2002 | 22.51 | 22.83 | 21.77 | 21.99 | 74,284 | -0.35(-1.55%) |
Apr 12, 2002 | 21.14 | 22.33 | 21.03 | 22.33 | 56,724 | +1.19(+5.65%) |
Apr 11, 2002 | 20.73 | 21.30 | 20.56 | 21.14 | 80,869 | +0.41(+1.96%) |
Apr 10, 2002 | 21.12 | 21.25 | 20.69 | 20.73 | 107,210 | -0.35(-1.64%) |
Apr 09, 2002 | 21.63 | 21.63 | 21.03 | 21.08 | 73,591 | -0.56(-2.60%) |
Apr 08, 2002 | 21.34 | 21.86 | 21.22 | 21.64 | 30,383 | +0.35(+1.63%) |
Apr 05, 2002 | 21.08 | 21.42 | 21.08 | 21.29 | 25,185 | +0.35(+1.65%) |
Apr 04, 2002 | 20.90 | 21.25 | 20.51 | 20.95 | 36,506 | -0.22(-1.02%) |
Apr 03, 2002 | 21.73 | 21.73 | 21.03 | 21.16 | 33,272 | -0.69(-3.17%) |
Apr 02, 2002 | 21.80 | 21.86 | 21.63 | 21.86 | 97,505 | +0.06(+0.28%) |
Apr 01, 2002 | 21.29 | 21.80 | 21.09 | 21.80 | 92,307 | +0.42(+1.94%) |
Mar 29, 2002 | 21.68 | 21.86 | 20.90 | 21.38 | 137,825 | +0.00(+0.00%) |
Mar 28, 2002 | 21.68 | 21.86 | 20.90 | 21.38 | 134,474 | -0.30(-1.40%) |
Mar 27, 2002 | 21.79 | 21.94 | 21.64 | 21.68 | 127,543 | -0.10(-0.44%) |
Mar 26, 2002 | 21.47 | 22.07 | 21.47 | 21.78 | 61,229 | +0.31(+1.45%) |
Mar 25, 2002 | 21.25 | 21.51 | 21.17 | 21.47 | 93,231 | +0.22(+1.02%) |
Mar 22, 2002 | 21.02 | 21.47 | 20.95 | 21.25 | 33,272 | +0.23(+1.11%) |
Mar 21, 2002 | 21.86 | 22.07 | 20.56 | 21.02 | 214,651 | -0.85(-3.88%) |
Mar 20, 2002 | 20.47 | 22.50 | 20.47 | 21.86 | 167,400 | +1.18(+5.69%) |
Mar 19, 2002 | 20.60 | 20.74 | 20.48 | 20.69 | 74,746 | +0.00(+0.00%) |
Mar 18, 2002 | 20.48 | 20.69 | 20.34 | 20.69 | 62,500 | +0.12(+0.59%) |
Mar 15, 2002 | 20.60 | 20.77 | 20.51 | 20.57 | 74,169 | -0.25(-1.21%) |
Mar 14, 2002 | 20.09 | 20.95 | 20.09 | 20.82 | 69,894 | +0.55(+2.73%) |
Mar 13, 2002 | 19.56 | 20.65 | 19.40 | 20.26 | 172,714 | +0.57(+2.90%) |
Mar 12, 2002 | 19.87 | 19.91 | 18.18 | 19.69 | 244,111 | -0.39(-1.94%) |
Mar 11, 2002 | 18.92 | 20.17 | 18.79 | 20.08 | 536,051 | +1.13(+5.94%) |
Mar 08, 2002 | 18.35 | 19.26 | 18.35 | 18.96 | 370,267 | +0.78(+4.29%) |
Mar 07, 2002 | 20.12 | 20.12 | 17.66 | 18.18 | 525,075 | +1.14(+6.71%) |
Mar 06, 2002 | 16.97 | 17.05 | 16.75 | 17.03 | 135,745 | +0.14(+0.82%) |
Mar 05, 2002 | 16.92 | 16.97 | 16.33 | 16.90 | 160,006 | -0.07(-0.41%) |
Mar 04, 2002 | 16.62 | 16.97 | 16.27 | 16.97 | 207,142 | +0.26(+1.55%) |
Mar 01, 2002 | 16.45 | 16.84 | 16.36 | 16.71 | 201,019 | -0.26(-1.53%) |
Feb 28, 2002 | 16.97 | 17.38 | 16.88 | 16.97 | 157,464 | +0.09(+0.51%) |
Feb 27, 2002 | 16.88 | 17.10 | 16.66 | 16.88 | 117,030 | +0.00(+0.00%) |
Feb 26, 2002 | 15.88 | 17.25 | 15.80 | 16.88 | 2,086,555 | +1.00(+6.27%) |
Feb 25, 2002 | 16.53 | 16.53 | 15.75 | 15.88 | 277,267 | -0.48(-2.91%) |
Feb 22, 2002 | 16.10 | 16.36 | 15.93 | 16.36 | 9,473 | +0.30(+1.89%) |
Feb 21, 2002 | 16.23 | 16.36 | 16.06 | 16.06 | 12,245 | -0.13(-0.80%) |
Feb 20, 2002 | 16.32 | 16.32 | 16.10 | 16.19 | 25,069 | -0.17(-1.06%) |
Feb 19, 2002 | 16.62 | 16.62 | 16.10 | 16.36 | 15,596 | -0.39(-2.33%) |
Feb 18, 2002 | 16.58 | 17.10 | 16.58 | 16.75 | 66,659 | +0.00(+0.00%) |
Feb 15, 2002 | 16.58 | 17.10 | 16.58 | 16.75 | 66,659 | +0.17(+1.04%) |
Feb 14, 2002 | 17.44 | 17.44 | 16.58 | 16.58 | 6,238 | -0.04(-0.26%) |
Feb 13, 2002 | 17.10 | 17.10 | 16.45 | 16.62 | 17,098 | -0.13(-0.78%) |
Feb 12, 2002 | 16.53 | 16.75 | 16.53 | 16.75 | 4,505 | +0.13(+0.78%) |
Feb 11, 2002 | 16.49 | 16.62 | 16.49 | 16.62 | 11,668 | +0.08(+0.47%) |
Feb 08, 2002 | 16.79 | 17.14 | 16.53 | 16.54 | 22,874 | -0.38(-2.25%) |
Feb 07, 2002 | 16.75 | 17.10 | 16.66 | 16.92 | 19,408 | +0.34(+2.04%) |
Feb 06, 2002 | 16.06 | 16.79 | 16.06 | 16.58 | 52,911 | +0.53(+3.29%) |
Feb 05, 2002 | 16.59 | 16.60 | 15.67 | 16.06 | 15,249 | -0.56(-3.39%) |
Feb 04, 2002 | 16.62 | 16.70 | 16.45 | 16.62 | 18,715 | +0.00(+0.00%) |
Feb 01, 2002 | 16.89 | 16.89 | 16.62 | 16.62 | 4,390 | -0.35(-2.09%) |
Jan 31, 2002 | 16.40 | 16.97 | 16.40 | 16.97 | 13,747 | +0.61(+3.76%) |
Jan 30, 2002 | 15.68 | 16.36 | 15.68 | 16.36 | 15,596 | +0.78(+5.00%) |
Jan 29, 2002 | 16.14 | 16.14 | 15.06 | 15.58 | 120,380 | -0.65(-4.00%) |
Jan 28, 2002 | 16.77 | 16.78 | 15.88 | 16.23 | 118,763 | -0.54(-3.20%) |
Jan 25, 2002 | 17.18 | 17.18 | 16.62 | 16.77 | 12,361 | -0.29(-1.67%) |
Jan 24, 2002 | 17.29 | 17.29 | 17.05 | 17.05 | 1,039 | -0.26(-1.50%) |
Jan 23, 2002 | 17.57 | 17.66 | 17.31 | 17.31 | 8,433 | -0.26(-1.48%) |
Jan 22, 2002 | 18.23 | 18.23 | 17.55 | 17.57 | 16,289 | -0.71(-3.88%) |
Jan 21, 2002 | 18.22 | 18.44 | 18.22 | 18.28 | 17,791 | +0.00(+0.00%) |
Jan 18, 2002 | 18.22 | 18.44 | 18.22 | 18.28 | 17,791 | -0.03(-0.14%) |
Jan 17, 2002 | 17.96 | 18.83 | 17.96 | 18.31 | 50,370 | +0.82(+4.70%) |
Jan 16, 2002 | 17.67 | 17.67 | 17.31 | 17.48 | 9,011 | -0.27(-1.51%) |
Jan 15, 2002 | 17.83 | 17.87 | 17.64 | 17.75 | 4,043 | -0.11(-0.63%) |
Jan 14, 2002 | 17.83 | 17.87 | 17.66 | 17.87 | 10,975 | -0.01(-0.05%) |
Jan 11, 2002 | 17.74 | 18.05 | 17.74 | 17.87 | 3,581 | +0.09(+0.49%) |
Jan 10, 2002 | 17.40 | 17.79 | 17.35 | 17.79 | 27,264 | -0.13(-0.72%) |