Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 21.86 | 22.05 | 21.64 | 22.04 | 3,888,554 | -0.18(-0.81%) |
Apr 29, 2002 | 21.99 | 22.53 | 21.99 | 22.22 | 57,680 | +0.23(+1.05%) |
Apr 26, 2002 | 21.91 | 22.06 | 21.68 | 21.99 | 51,847 | +0.08(+0.37%) |
Apr 25, 2002 | 22.06 | 22.30 | 21.83 | 21.91 | 149,709 | +0.31(+1.42%) |
Apr 24, 2002 | 21.45 | 21.98 | 21.45 | 21.60 | 173,688 | +0.75(+3.60%) |
Apr 23, 2002 | 20.83 | 20.98 | 20.75 | 20.85 | 6,092,068 | +0.18(+0.86%) |
Apr 22, 2002 | 20.79 | 20.79 | 20.60 | 20.68 | 43,422 | -0.27(-1.29%) |
Apr 19, 2002 | 20.80 | 20.98 | 20.80 | 20.95 | 60,272 | +0.22(+1.08%) |
Apr 18, 2002 | 20.92 | 20.99 | 20.72 | 20.72 | 125,729 | +0.05(+0.26%) |
Apr 17, 2002 | 20.67 | 20.83 | 20.47 | 20.67 | 103,046 | +0.00(+0.00%) |
Apr 16, 2002 | 20.29 | 20.67 | 20.29 | 20.67 | 104,990 | +0.58(+2.90%) |
Apr 15, 2002 | 20.18 | 20.27 | 20.08 | 20.09 | 71,938 | +0.26(+1.30%) |
Apr 12, 2002 | 20.06 | 20.14 | 19.83 | 19.83 | 89,436 | +0.12(+0.59%) |
Apr 11, 2002 | 19.90 | 20.13 | 19.48 | 19.71 | 164,615 | -0.04(-0.20%) |
Apr 10, 2002 | 19.75 | 19.96 | 19.73 | 19.75 | 140,636 | +0.48(+2.48%) |
Apr 09, 2002 | 19.44 | 19.55 | 19.27 | 19.27 | 59,624 | +0.02(+0.08%) |
Apr 08, 2002 | 19.09 | 19.26 | 19.03 | 19.26 | 60,920 | -0.19(-0.95%) |
Apr 05, 2002 | 19.25 | 19.50 | 19.18 | 19.44 | 55,735 | +0.31(+1.61%) |
Apr 04, 2002 | 19.19 | 19.35 | 19.13 | 19.13 | 29,812 | -0.12(-0.62%) |
Apr 03, 2002 | 19.36 | 19.48 | 19.20 | 19.25 | 44,070 | -0.11(-0.57%) |
Apr 02, 2002 | 19.36 | 19.71 | 19.36 | 19.36 | 56,384 | +0.12(+0.64%) |
Apr 01, 2002 | 19.05 | 19.29 | 19.05 | 19.24 | 73,882 | +0.20(+1.05%) |
Mar 29, 2002 | 19.17 | 19.36 | 19.04 | 19.04 | 70,642 | +0.00(+0.00%) |
Mar 28, 2002 | 19.17 | 19.36 | 19.04 | 19.04 | 70,642 | -0.20(-1.04%) |
Mar 27, 2002 | 19.05 | 19.24 | 18.97 | 19.24 | 114,064 | +0.22(+1.14%) |
Mar 26, 2002 | 18.99 | 19.21 | 18.98 | 19.03 | 125,729 | +0.08(+0.41%) |
Mar 25, 2002 | 19.41 | 19.41 | 18.93 | 18.95 | 230,720 | -0.77(-3.91%) |
Mar 22, 2002 | 19.67 | 19.75 | 19.52 | 19.72 | 31,756 | -0.19(-0.94%) |
Mar 21, 2002 | 19.93 | 19.97 | 19.70 | 19.91 | 101,102 | -0.00(-0.02%) |
Mar 20, 2002 | 20.03 | 20.14 | 19.90 | 19.91 | 49,255 | -0.07(-0.36%) |
Mar 19, 2002 | 20.18 | 20.44 | 19.90 | 19.98 | 126,378 | -0.04(-0.19%) |
Mar 18, 2002 | 20.21 | 20.44 | 20.02 | 20.02 | 82,955 | +0.19(+0.97%) |
Mar 15, 2002 | 19.83 | 20.06 | 19.75 | 19.83 | 92,029 | +0.19(+0.99%) |
Mar 14, 2002 | 19.40 | 19.71 | 19.40 | 19.63 | 99,158 | +0.25(+1.31%) |
Mar 13, 2002 | 19.44 | 19.69 | 19.38 | 19.38 | 149,061 | +0.32(+1.70%) |
Mar 12, 2002 | 19.36 | 19.60 | 18.98 | 19.06 | 384,966 | -0.51(-2.60%) |
Mar 11, 2002 | 19.59 | 19.73 | 19.36 | 19.57 | 64,809 | -0.25(-1.28%) |
Mar 08, 2002 | 19.84 | 20.02 | 19.64 | 19.82 | 6,351,305 | +0.30(+1.53%) |
Mar 07, 2002 | 19.87 | 19.87 | 19.52 | 19.52 | 324,046 | -0.11(-0.58%) |
Mar 06, 2002 | 19.23 | 19.66 | 19.23 | 19.63 | 57,680 | +0.23(+1.19%) |
Mar 05, 2002 | 19.60 | 19.67 | 19.40 | 19.40 | 79,715 | -0.07(-0.36%) |
Mar 04, 2002 | 19.21 | 19.71 | 19.21 | 19.47 | 226,832 | +0.39(+2.02%) |
Mar 01, 2002 | 18.78 | 19.09 | 18.71 | 19.09 | 165,263 | +0.46(+2.49%) |
Feb 28, 2002 | 18.52 | 18.75 | 18.39 | 18.62 | 125,081 | -0.04(-0.21%) |
Feb 27, 2002 | 18.52 | 18.96 | 18.46 | 18.66 | 101,750 | -0.15(-0.82%) |
Feb 26, 2002 | 19.13 | 19.24 | 18.67 | 18.82 | 117,952 | -0.16(-0.85%) |
Feb 25, 2002 | 18.87 | 19.16 | 18.85 | 18.98 | 82,955 | +0.23(+1.23%) |
Feb 22, 2002 | 18.36 | 18.76 | 18.31 | 18.75 | 64,161 | +0.14(+0.74%) |
Feb 21, 2002 | 18.67 | 18.82 | 18.53 | 18.61 | 71,290 | -0.21(-1.14%) |
Feb 20, 2002 | 18.82 | 18.87 | 18.62 | 18.82 | 54,439 | -0.09(-0.50%) |
Feb 19, 2002 | 18.90 | 19.06 | 18.71 | 18.92 | 114,064 | -0.13(-0.68%) |
Feb 18, 2002 | 19.02 | 19.13 | 18.90 | 19.05 | 177,577 | +0.00(+0.00%) |
Feb 15, 2002 | 19.02 | 19.13 | 18.90 | 19.05 | 177,577 | -0.61(-3.10%) |
Feb 14, 2002 | 19.60 | 19.75 | 19.29 | 19.66 | 198,964 | -0.26(-1.32%) |
Feb 13, 2002 | 19.98 | 20.10 | 19.78 | 19.92 | 58,976 | +0.48(+2.46%) |
Feb 12, 2002 | 19.70 | 19.70 | 19.42 | 19.44 | 142,580 | -0.38(-1.91%) |
Feb 11, 2002 | 19.54 | 19.85 | 19.50 | 19.82 | 158,782 | +0.49(+2.51%) |
Feb 08, 2002 | 19.16 | 19.44 | 19.13 | 19.33 | 127,674 | +0.41(+2.14%) |
Feb 07, 2002 | 18.85 | 19.12 | 18.82 | 18.93 | 114,064 | +0.00(+0.02%) |
Feb 06, 2002 | 18.86 | 19.13 | 18.75 | 18.92 | 119,897 | -0.29(-1.49%) |
Feb 05, 2002 | 19.27 | 19.44 | 19.14 | 19.21 | 106,935 | -0.35(-1.81%) |
Feb 04, 2002 | 19.64 | 19.89 | 19.46 | 19.57 | 125,081 | -0.05(-0.24%) |