Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 24.00 | 25.00 | 23.88 | 24.86 | 30,500 | +0.88(+3.67%) |
Apr 29, 2002 | 23.80 | 24.00 | 23.80 | 23.98 | 8,800 | +0.38(+1.61%) |
Apr 26, 2002 | 23.85 | 23.98 | 23.60 | 23.60 | 27,800 | -0.42(-1.75%) |
Apr 25, 2002 | 23.60 | 24.13 | 23.60 | 24.02 | 32,500 | +0.67(+2.87%) |
Apr 24, 2002 | 23.00 | 23.47 | 22.83 | 23.35 | 17,100 | +0.44(+1.92%) |
Apr 23, 2002 | 22.75 | 23.20 | 22.75 | 22.91 | 5,000 | +0.16(+0.70%) |
Apr 22, 2002 | 23.60 | 23.60 | 22.71 | 22.75 | 9,100 | -1.05(-4.41%) |
Apr 19, 2002 | 24.00 | 24.00 | 23.53 | 23.80 | 6,600 | -0.11(-0.46%) |
Apr 18, 2002 | 23.80 | 24.00 | 23.80 | 23.91 | 8,700 | -0.09(-0.37%) |
Apr 17, 2002 | 24.00 | 24.00 | 23.75 | 24.00 | 9,400 | +0.00(+0.00%) |
Apr 16, 2002 | 22.80 | 24.00 | 22.80 | 24.00 | 10,000 | +1.10(+4.80%) |
Apr 15, 2002 | 24.00 | 24.15 | 22.75 | 22.90 | 80,000 | -1.10(-4.58%) |
Apr 12, 2002 | 22.70 | 24.10 | 22.70 | 24.00 | 19,200 | +1.55(+6.90%) |
Apr 11, 2002 | 22.75 | 22.79 | 22.45 | 22.45 | 10,400 | -0.20(-0.88%) |
Apr 10, 2002 | 22.05 | 22.65 | 21.60 | 22.65 | 19,100 | +0.40(+1.80%) |
Apr 09, 2002 | 22.00 | 22.25 | 22.00 | 22.25 | 1,700 | +0.35(+1.60%) |
Apr 08, 2002 | 21.66 | 22.45 | 21.66 | 21.90 | 16,400 | +0.07(+0.32%) |
Apr 05, 2002 | 21.95 | 22.05 | 21.82 | 21.83 | 3,600 | -0.32(-1.44%) |
Apr 04, 2002 | 21.90 | 22.15 | 21.46 | 22.15 | 36,300 | -0.36(-1.60%) |
Apr 03, 2002 | 23.30 | 23.30 | 22.40 | 22.51 | 3,200 | -0.64(-2.76%) |
Apr 02, 2002 | 22.81 | 23.15 | 22.81 | 23.15 | 2,100 | +0.34(+1.49%) |
Apr 01, 2002 | 23.00 | 23.00 | 22.20 | 22.81 | 19,200 | -0.34(-1.47%) |
Mar 29, 2002 | 23.80 | 23.99 | 23.15 | 23.15 | 15,800 | +0.00(+0.00%) |
Mar 28, 2002 | 23.80 | 23.99 | 23.15 | 23.15 | 15,800 | -0.50(-2.11%) |
Mar 27, 2002 | 23.60 | 23.77 | 23.50 | 23.65 | 11,400 | +0.01(+0.04%) |
Mar 26, 2002 | 24.20 | 24.20 | 23.50 | 23.64 | 27,000 | -0.41(-1.70%) |
Mar 25, 2002 | 24.85 | 24.85 | 24.05 | 24.05 | 8,900 | -0.88(-3.53%) |
Mar 22, 2002 | 24.45 | 24.95 | 24.15 | 24.93 | 23,000 | +0.50(+2.05%) |
Mar 21, 2002 | 24.05 | 24.50 | 23.77 | 24.43 | 20,900 | +0.38(+1.58%) |
Mar 20, 2002 | 24.25 | 24.30 | 23.65 | 24.05 | 10,100 | -0.20(-0.82%) |
Mar 19, 2002 | 24.28 | 24.28 | 23.85 | 24.25 | 5,900 | +0.07(+0.29%) |
Mar 18, 2002 | 23.65 | 24.20 | 23.63 | 24.18 | 10,500 | +0.67(+2.85%) |
Mar 15, 2002 | 22.70 | 23.51 | 22.70 | 23.51 | 13,900 | +0.56(+2.44%) |
Mar 14, 2002 | 24.05 | 24.24 | 22.70 | 22.95 | 17,600 | -1.32(-5.44%) |
Mar 13, 2002 | 24.06 | 24.27 | 24.00 | 24.27 | 13,000 | +0.14(+0.58%) |
Mar 12, 2002 | 23.75 | 24.13 | 23.61 | 24.13 | 17,000 | +0.08(+0.33%) |
Mar 11, 2002 | 23.70 | 24.15 | 23.23 | 24.05 | 140,000 | +0.38(+1.61%) |
Mar 08, 2002 | 23.90 | 24.00 | 23.40 | 23.67 | 10,700 | +0.00(+0.00%) |
Mar 07, 2002 | 24.20 | 24.30 | 23.66 | 23.67 | 9,600 | -0.28(-1.17%) |
Mar 06, 2002 | 23.45 | 24.50 | 23.10 | 23.95 | 33,000 | +0.59(+2.53%) |
Mar 05, 2002 | 23.15 | 23.75 | 23.05 | 23.36 | 20,000 | +0.21(+0.91%) |
Mar 04, 2002 | 21.69 | 23.28 | 21.69 | 23.15 | 20,000 | +1.55(+7.18%) |
Mar 01, 2002 | 21.25 | 22.01 | 21.24 | 21.60 | 50,000 | +0.25(+1.17%) |
Feb 28, 2002 | 21.20 | 21.35 | 21.05 | 21.35 | 15,700 | +0.10(+0.47%) |
Feb 27, 2002 | 20.50 | 21.58 | 20.20 | 21.25 | 120,000 | +1.95(+10.10%) |
Feb 26, 2002 | 18.00 | 19.54 | 18.00 | 19.30 | 33,100 | +2.20(+12.87%) |
Feb 25, 2002 | 16.50 | 17.10 | 16.20 | 17.10 | 14,900 | +0.36(+2.15%) |
Feb 22, 2002 | 17.35 | 17.35 | 16.10 | 16.74 | 25,900 | -0.51(-2.96%) |
Feb 21, 2002 | 17.95 | 18.10 | 17.15 | 17.25 | 9,200 | -0.70(-3.90%) |
Feb 20, 2002 | 18.75 | 18.89 | 17.95 | 17.95 | 7,100 | -0.90(-4.77%) |
Feb 19, 2002 | 19.00 | 19.00 | 18.45 | 18.85 | 12,400 | +0.15(+0.80%) |
Feb 18, 2002 | 18.75 | 19.60 | 18.70 | 18.70 | 18,500 | +0.00(+0.00%) |
Feb 15, 2002 | 18.75 | 19.60 | 18.70 | 18.70 | 18,500 | +0.00(+0.00%) |
Feb 14, 2002 | 18.40 | 18.95 | 18.40 | 18.70 | 12,100 | +0.47(+2.58%) |
Feb 13, 2002 | 18.18 | 18.42 | 18.09 | 18.23 | 24,800 | -0.02(-0.11%) |
Feb 12, 2002 | 17.58 | 18.25 | 17.50 | 18.25 | 7,700 | +0.67(+3.81%) |
Feb 11, 2002 | 16.71 | 17.64 | 16.71 | 17.58 | 5,100 | +0.88(+5.27%) |
Feb 08, 2002 | 16.70 | 16.85 | 16.40 | 16.70 | 10,700 | +0.00(+0.00%) |
Feb 07, 2002 | 16.85 | 17.05 | 16.70 | 16.70 | 14,000 | -0.15(-0.89%) |
Feb 06, 2002 | 17.45 | 17.53 | 16.67 | 16.85 | 17,200 | -0.60(-3.44%) |
Feb 05, 2002 | 17.85 | 18.00 | 17.45 | 17.45 | 28,200 | -0.40(-2.24%) |
Feb 04, 2002 | 17.90 | 18.12 | 17.50 | 17.85 | 79,300 | -0.22(-1.22%) |