Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 20.69 | 21.17 | 20.66 | 20.96 | 204,163 | +0.30(+1.44%) |
Apr 29, 2002 | 20.57 | 20.66 | 20.39 | 20.66 | 113,052 | +0.15(+0.73%) |
Apr 26, 2002 | 20.45 | 20.65 | 20.42 | 20.51 | 168,322 | +0.06(+0.29%) |
Apr 25, 2002 | 20.47 | 20.57 | 20.39 | 20.45 | 217,730 | -0.02(-0.09%) |
Apr 24, 2002 | 20.44 | 20.57 | 20.43 | 20.47 | 467,449 | +0.03(+0.15%) |
Apr 23, 2002 | 20.60 | 20.63 | 20.44 | 20.44 | 393,588 | -0.16(-0.78%) |
Apr 22, 2002 | 20.72 | 20.72 | 20.57 | 20.60 | 186,410 | -0.06(-0.29%) |
Apr 19, 2002 | 20.66 | 20.67 | 20.53 | 20.66 | 308,841 | +0.05(+0.26%) |
Apr 18, 2002 | 20.45 | 20.69 | 20.39 | 20.60 | 7,017,606 | +0.16(+0.76%) |
Apr 17, 2002 | 20.75 | 20.75 | 20.30 | 20.45 | 420,051 | -0.31(-1.50%) |
Apr 16, 2002 | 21.14 | 21.26 | 20.74 | 20.76 | 312,191 | -0.50(-2.33%) |
Apr 15, 2002 | 21.43 | 21.43 | 21.08 | 21.26 | 297,955 | -0.42(-1.93%) |
Apr 12, 2002 | 21.26 | 21.67 | 21.11 | 21.67 | 150,401 | +0.51(+2.40%) |
Apr 11, 2002 | 21.25 | 21.25 | 21.11 | 21.17 | 169,494 | -0.08(-0.39%) |
Apr 10, 2002 | 20.81 | 21.25 | 20.78 | 21.25 | 217,730 | +0.44(+2.12%) |
Apr 09, 2002 | 20.60 | 20.90 | 20.60 | 20.81 | 121,426 | +0.20(+0.96%) |
Apr 08, 2002 | 20.50 | 20.66 | 20.42 | 20.61 | 102,668 | +0.14(+0.67%) |
Apr 05, 2002 | 20.48 | 20.63 | 20.41 | 20.47 | 183,395 | +0.03(+0.15%) |
Apr 04, 2002 | 20.23 | 20.47 | 20.19 | 20.44 | 74,698 | +0.21(+1.06%) |
Apr 03, 2002 | 20.27 | 20.30 | 20.18 | 20.23 | 115,731 | +0.02(+0.09%) |
Apr 02, 2002 | 20.00 | 20.39 | 19.95 | 20.21 | 268,812 | +0.15(+0.74%) |
Apr 01, 2002 | 20.00 | 20.06 | 19.91 | 20.06 | 227,276 | +0.00(+0.00%) |
Mar 29, 2002 | 20.05 | 20.40 | 20.03 | 20.06 | 210,025 | +0.00(+0.00%) |
Mar 28, 2002 | 20.05 | 20.40 | 20.03 | 20.06 | 210,025 | +0.03(+0.15%) |
Mar 27, 2002 | 19.97 | 20.03 | 19.85 | 20.03 | 619,693 | +0.06(+0.30%) |
Mar 26, 2002 | 19.64 | 19.97 | 19.64 | 19.97 | 1,503,174 | +0.15(+0.75%) |
Mar 25, 2002 | 19.85 | 19.91 | 19.70 | 19.82 | 851,826 | -0.02(-0.12%) |
Mar 22, 2002 | 19.85 | 19.97 | 19.81 | 19.85 | 258,763 | -0.01(-0.03%) |
Mar 21, 2002 | 19.70 | 19.97 | 19.70 | 19.85 | 232,301 | +0.26(+1.34%) |
Mar 20, 2002 | 19.76 | 19.80 | 19.58 | 19.59 | 73,358 | -0.24(-1.20%) |
Mar 19, 2002 | 19.58 | 19.86 | 19.55 | 19.83 | 123,101 | +0.19(+0.94%) |
Mar 18, 2002 | 19.43 | 19.74 | 19.43 | 19.64 | 137,002 | +0.06(+0.30%) |
Mar 15, 2002 | 19.55 | 19.76 | 19.55 | 19.58 | 282,714 | -0.03(-0.15%) |
Mar 14, 2002 | 19.43 | 19.61 | 19.37 | 19.61 | 316,545 | +0.23(+1.20%) |
Mar 13, 2002 | 19.35 | 19.55 | 19.29 | 19.38 | 322,407 | +0.09(+0.46%) |
Mar 12, 2002 | 19.48 | 19.55 | 19.29 | 19.29 | 368,466 | -0.20(-1.04%) |
Mar 11, 2002 | 19.55 | 19.56 | 19.36 | 19.49 | 344,515 | -0.10(-0.49%) |
Mar 08, 2002 | 19.43 | 19.59 | 19.43 | 19.59 | 87,929 | +0.16(+0.83%) |
Mar 07, 2002 | 19.52 | 19.56 | 19.33 | 19.43 | 145,879 | -0.09(-0.46%) |
Mar 06, 2002 | 19.55 | 19.55 | 19.42 | 19.52 | 207,513 | +0.02(+0.12%) |
Mar 05, 2002 | 19.17 | 19.49 | 19.11 | 19.49 | 575,979 | +0.35(+1.81%) |
Mar 04, 2002 | 19.14 | 19.16 | 18.94 | 19.15 | 349,875 | +0.05(+0.25%) |
Mar 01, 2002 | 19.09 | 19.11 | 18.96 | 19.10 | 242,182 | +0.04(+0.22%) |
Feb 28, 2002 | 19.14 | 19.26 | 19.05 | 19.06 | 184,065 | -0.05(-0.28%) |
Feb 27, 2002 | 19.20 | 19.20 | 19.11 | 19.11 | 192,272 | -0.13(-0.68%) |
Feb 26, 2002 | 19.24 | 19.26 | 19.14 | 19.24 | 123,938 | +0.00(+0.00%) |
Feb 25, 2002 | 19.35 | 19.41 | 19.10 | 19.24 | 109,199 | -0.05(-0.25%) |
Feb 22, 2002 | 18.84 | 19.29 | 18.81 | 19.29 | 175,858 | +0.40(+2.12%) |
Feb 21, 2002 | 19.26 | 19.26 | 18.89 | 18.89 | 210,528 | -0.32(-1.68%) |
Feb 20, 2002 | 19.09 | 19.21 | 19.03 | 19.21 | 1,775,337 | +0.14(+0.72%) |
Feb 19, 2002 | 19.05 | 19.11 | 18.97 | 19.08 | 105,850 | +0.03(+0.16%) |
Feb 18, 2002 | 19.02 | 19.05 | 18.84 | 19.05 | 128,963 | +0.00(+0.00%) |
Feb 15, 2002 | 19.02 | 19.05 | 18.84 | 19.05 | 128,963 | +0.06(+0.31%) |
Feb 14, 2002 | 19.10 | 19.10 | 18.92 | 18.99 | 197,631 | -0.11(-0.59%) |
Feb 13, 2002 | 18.87 | 19.11 | 18.77 | 19.10 | 172,174 | +0.23(+1.23%) |
Feb 12, 2002 | 18.80 | 18.89 | 18.75 | 18.87 | 1,093,004 | +0.07(+0.38%) |
Feb 11, 2002 | 18.78 | 18.83 | 18.66 | 18.80 | 184,233 | +0.05(+0.25%) |
Feb 08, 2002 | 18.60 | 18.75 | 18.57 | 18.75 | 209,355 | +0.07(+0.38%) |
Feb 07, 2002 | 18.90 | 18.90 | 18.68 | 18.68 | 612,491 | -0.19(-1.01%) |
Feb 06, 2002 | 18.93 | 18.96 | 18.62 | 18.87 | 836,083 | -0.01(-0.06%) |
Feb 05, 2002 | 18.95 | 19.03 | 18.81 | 18.88 | 206,676 | -0.10(-0.53%) |
Feb 04, 2002 | 18.94 | 19.01 | 18.83 | 18.98 | 286,733 | +0.05(+0.25%) |
Feb 01, 2002 | 18.93 | 18.98 | 18.87 | 18.93 | 686,687 | +0.04(+0.19%) |
Jan 31, 2002 | 18.96 | 18.96 | 18.81 | 18.90 | 83,909 | -0.03(-0.16%) |
Jan 30, 2002 | 18.87 | 18.99 | 18.84 | 18.93 | 385,214 | +0.12(+0.63%) |
Jan 29, 2002 | 18.90 | 18.91 | 18.78 | 18.81 | 156,095 | -0.07(-0.35%) |
Jan 28, 2002 | 18.88 | 19.02 | 18.72 | 18.87 | 191,267 | +0.00(+0.00%) |
Jan 25, 2002 | 18.90 | 18.92 | 18.85 | 18.87 | 79,722 | -0.03(-0.16%) |
Jan 24, 2002 | 19.00 | 19.06 | 18.89 | 18.90 | 243,690 | -0.02(-0.13%) |
Jan 23, 2002 | 18.78 | 18.93 | 18.78 | 18.93 | 215,887 | +0.11(+0.60%) |
Jan 22, 2002 | 18.75 | 18.93 | 18.63 | 18.81 | 190,430 | +0.09(+0.48%) |
Jan 21, 2002 | 18.97 | 18.97 | 18.71 | 18.72 | 109,702 | +0.00(+0.00%) |
Jan 18, 2002 | 18.97 | 18.97 | 18.71 | 18.72 | 109,702 | -0.26(-1.38%) |
Jan 17, 2002 | 18.84 | 18.99 | 18.74 | 18.99 | 165,139 | +0.18(+0.95%) |
Jan 16, 2002 | 18.87 | 18.97 | 18.79 | 18.81 | 143,701 | -0.06(-0.32%) |
Jan 15, 2002 | 18.88 | 18.90 | 18.65 | 18.87 | 116,736 | -0.07(-0.38%) |
Jan 14, 2002 | 18.52 | 18.96 | 18.52 | 18.94 | 180,548 | +0.42(+2.29%) |
Jan 11, 2002 | 18.51 | 18.60 | 18.42 | 18.52 | 127,790 | +0.04(+0.19%) |
Jan 10, 2002 | 18.45 | 18.48 | 18.42 | 18.48 | 132,145 | +0.14(+0.78%) |