Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 19.40 | 20.14 | 19.37 | 19.83 | 22,980 | +0.51(+2.66%) |
Apr 29, 2002 | 19.69 | 19.72 | 19.28 | 19.32 | 280,884 | -0.24(-1.22%) |
Apr 26, 2002 | 20.29 | 20.29 | 19.56 | 19.56 | 37,792 | -0.92(-4.48%) |
Apr 25, 2002 | 20.20 | 20.48 | 19.92 | 20.48 | 54,456 | +0.32(+1.59%) |
Apr 24, 2002 | 20.34 | 20.70 | 20.15 | 20.15 | 77,763 | -0.28(-1.35%) |
Apr 23, 2002 | 21.12 | 21.12 | 20.31 | 20.43 | 3,049 | -0.41(-1.98%) |
Apr 22, 2002 | 20.93 | 21.03 | 20.84 | 20.84 | 14,158 | -0.99(-4.54%) |
Apr 19, 2002 | 22.08 | 22.26 | 21.67 | 21.83 | 280,884 | -0.25(-1.12%) |
Apr 18, 2002 | 22.04 | 22.08 | 21.60 | 22.08 | 12,851 | -0.41(-1.84%) |
Apr 17, 2002 | 22.04 | 22.68 | 22.04 | 22.50 | 412,559 | +0.46(+2.08%) |
Apr 16, 2002 | 21.12 | 22.04 | 21.08 | 22.04 | 131,456 | +1.70(+8.35%) |
Apr 15, 2002 | 20.29 | 20.43 | 20.25 | 20.34 | 8,495 | +0.28(+1.42%) |
Apr 12, 2002 | 20.11 | 20.11 | 19.65 | 20.05 | 47,485 | +0.48(+2.44%) |
Apr 11, 2002 | 19.88 | 20.20 | 19.58 | 19.58 | 12,960 | -0.67(-3.31%) |
Apr 10, 2002 | 20.48 | 20.80 | 20.06 | 20.25 | 127,645 | -0.20(-0.99%) |
Apr 09, 2002 | 20.98 | 21.07 | 20.42 | 20.45 | 11,871 | -0.74(-3.51%) |
Apr 08, 2002 | 20.43 | 21.21 | 20.27 | 21.19 | 120,347 | +0.17(+0.79%) |
Apr 05, 2002 | 21.78 | 21.78 | 21.01 | 21.03 | 17,861 | -0.78(-3.58%) |
Apr 04, 2002 | 21.94 | 22.28 | 21.81 | 21.81 | 33,653 | -0.10(-0.46%) |
Apr 03, 2002 | 22.59 | 22.62 | 21.91 | 21.91 | 1,210,231 | -0.50(-2.21%) |
Apr 02, 2002 | 23.09 | 23.09 | 22.39 | 22.40 | 125,902 | -0.72(-3.10%) |
Apr 01, 2002 | 22.68 | 23.50 | 22.41 | 23.12 | 134,942 | +0.45(+1.98%) |
Mar 29, 2002 | 21.99 | 22.75 | 21.99 | 22.67 | 247,557 | +0.00(+0.00%) |
Mar 28, 2002 | 21.99 | 22.75 | 21.99 | 22.67 | 247,557 | +0.86(+3.96%) |
Mar 27, 2002 | 21.99 | 21.99 | 21.64 | 21.81 | 19,495 | -0.03(-0.13%) |
Mar 26, 2002 | 21.76 | 22.04 | 21.58 | 21.83 | 23,089 | +0.07(+0.34%) |
Mar 25, 2002 | 22.45 | 22.59 | 21.71 | 21.76 | 21,564 | -0.50(-2.23%) |
Mar 22, 2002 | 22.63 | 22.87 | 22.26 | 22.26 | 22,871 | -0.38(-1.66%) |
Mar 21, 2002 | 21.96 | 22.72 | 21.78 | 22.63 | 23,742 | +0.82(+3.75%) |
Mar 20, 2002 | 22.31 | 22.31 | 21.82 | 21.82 | 26,901 | -0.77(-3.41%) |
Mar 19, 2002 | 22.86 | 22.86 | 22.51 | 22.59 | 12,851 | -0.57(-2.46%) |
Mar 18, 2002 | 23.69 | 23.69 | 22.86 | 23.16 | 4,683 | -0.04(-0.16%) |
Mar 15, 2002 | 23.00 | 23.19 | 23.00 | 23.19 | 26,792 | -0.06(-0.28%) |
Mar 14, 2002 | 23.26 | 23.32 | 23.26 | 23.26 | 168,813 | -0.06(-0.28%) |
Mar 13, 2002 | 23.96 | 23.96 | 23.15 | 23.32 | 173,714 | -0.78(-3.24%) |
Mar 12, 2002 | 24.24 | 24.56 | 24.07 | 24.10 | 18,732 | -1.61(-6.25%) |
Mar 11, 2002 | 25.16 | 25.98 | 24.95 | 25.71 | 21,782 | +0.43(+1.71%) |
Mar 08, 2002 | 25.30 | 25.71 | 25.02 | 25.28 | 77,872 | +0.85(+3.50%) |
Mar 07, 2002 | 25.25 | 25.38 | 24.42 | 24.42 | 25,376 | +0.03(+0.11%) |
Mar 06, 2002 | 23.75 | 24.58 | 23.62 | 24.40 | 25,594 | +0.34(+1.41%) |
Mar 05, 2002 | 23.23 | 24.24 | 23.23 | 24.06 | 790,266 | +0.38(+1.59%) |
Mar 04, 2002 | 22.04 | 23.69 | 22.04 | 23.68 | 1,242,796 | +1.65(+7.50%) |
Mar 01, 2002 | 21.35 | 22.03 | 21.30 | 22.03 | 12,633 | +1.10(+5.27%) |
Feb 28, 2002 | 21.07 | 21.21 | 20.93 | 20.93 | 7,406 | -0.38(-1.77%) |
Feb 27, 2002 | 21.90 | 22.08 | 21.15 | 21.30 | 445,777 | -0.50(-2.27%) |
Feb 26, 2002 | 21.85 | 22.04 | 21.30 | 21.80 | 442,074 | +0.13(+0.59%) |
Feb 25, 2002 | 21.03 | 21.67 | 21.03 | 21.67 | 7,623 | +1.01(+4.89%) |
Feb 22, 2002 | 20.84 | 20.93 | 20.34 | 20.66 | 451,549 | -0.40(-1.92%) |
Feb 21, 2002 | 22.08 | 22.08 | 20.93 | 21.06 | 460,480 | -1.29(-5.79%) |
Feb 20, 2002 | 22.22 | 22.40 | 21.47 | 22.36 | 890,247 | +0.56(+2.57%) |
Feb 19, 2002 | 22.53 | 22.53 | 21.79 | 21.80 | 991,753 | -0.95(-4.16%) |
Feb 18, 2002 | 23.41 | 23.41 | 22.64 | 22.74 | 16,478,406 | +0.00(+0.00%) |
Feb 15, 2002 | 23.41 | 23.41 | 22.64 | 22.74 | 390,232 | -0.69(-2.94%) |
Feb 14, 2002 | 23.89 | 24.20 | 23.43 | 23.43 | 720,998 | -0.85(-3.52%) |
Feb 13, 2002 | 24.55 | 24.58 | 24.14 | 24.29 | 1,315,222 | -0.06(-0.23%) |
Feb 12, 2002 | 24.15 | 24.69 | 24.15 | 24.34 | 448,826 | -0.90(-3.56%) |
Feb 11, 2002 | 24.28 | 25.24 | 24.11 | 25.24 | 659,789 | +1.28(+5.33%) |
Feb 08, 2002 | 23.76 | 24.04 | 23.09 | 23.96 | 551,531 | +0.66(+2.84%) |
Feb 07, 2002 | 23.41 | 23.86 | 23.30 | 23.30 | 765,870 | -0.64(-2.68%) |
Feb 06, 2002 | 24.52 | 24.52 | 23.47 | 23.95 | 710,869 | +0.05(+0.19%) |
Feb 05, 2002 | 24.29 | 25.20 | 23.68 | 23.90 | 1,369,570 | -1.12(-4.48%) |
Feb 04, 2002 | 26.08 | 26.18 | 25.02 | 25.02 | 990,120 | -1.56(-5.87%) |