Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 30.76 | 33.00 | 30.49 | 33.00 | 747,384 | +2.24(+7.28%) |
Apr 29, 2002 | 30.90 | 31.07 | 30.21 | 30.76 | 531,615 | -0.14(-0.44%) |
Apr 26, 2002 | 31.46 | 31.49 | 30.69 | 30.90 | 455,420 | -0.36(-1.15%) |
Apr 25, 2002 | 32.04 | 32.04 | 31.11 | 31.26 | 482,333 | -0.78(-2.44%) |
Apr 24, 2002 | 31.11 | 32.33 | 31.09 | 32.04 | 575,654 | +1.57(+5.16%) |
Apr 23, 2002 | 30.47 | 31.11 | 29.78 | 30.47 | 705,675 | +0.07(+0.23%) |
Apr 22, 2002 | 30.13 | 30.50 | 29.28 | 30.40 | 452,857 | +0.44(+1.46%) |
Apr 19, 2002 | 29.74 | 29.96 | 29.23 | 29.96 | 1,968,946 | +0.42(+1.42%) |
Apr 18, 2002 | 28.15 | 29.75 | 28.15 | 29.54 | 372,934 | +0.76(+2.65%) |
Apr 17, 2002 | 29.61 | 30.21 | 28.75 | 28.78 | 354,876 | -0.75(-2.53%) |
Apr 16, 2002 | 29.44 | 29.96 | 29.19 | 29.53 | 276,817 | +1.11(+3.90%) |
Apr 15, 2002 | 30.04 | 30.04 | 28.37 | 28.42 | 344,856 | -1.62(-5.40%) |
Apr 12, 2002 | 29.74 | 30.04 | 29.11 | 30.04 | 358,371 | +0.62(+2.10%) |
Apr 11, 2002 | 29.40 | 29.87 | 28.84 | 29.42 | 485,595 | +0.80(+2.79%) |
Apr 10, 2002 | 27.90 | 28.67 | 27.60 | 28.63 | 449,362 | +0.76(+2.74%) |
Apr 09, 2002 | 27.42 | 27.89 | 27.42 | 27.86 | 306,643 | +0.44(+1.60%) |
Apr 08, 2002 | 27.04 | 27.44 | 26.69 | 27.42 | 371,070 | +0.30(+1.11%) |
Apr 05, 2002 | 26.95 | 27.47 | 26.75 | 27.12 | 260,273 | +0.26(+0.96%) |
Apr 04, 2002 | 26.80 | 27.28 | 26.69 | 26.87 | 299,419 | +0.08(+0.29%) |
Apr 03, 2002 | 26.36 | 27.04 | 26.18 | 26.79 | 207,729 | +0.43(+1.63%) |
Apr 02, 2002 | 26.26 | 26.78 | 26.18 | 26.36 | 359,070 | -0.33(-1.25%) |
Apr 01, 2002 | 25.73 | 27.04 | 25.58 | 26.69 | 545,013 | +0.96(+3.74%) |
Mar 29, 2002 | 25.72 | 25.92 | 25.15 | 25.73 | 392,740 | +0.00(+0.00%) |
Mar 28, 2002 | 25.72 | 25.92 | 25.15 | 25.73 | 392,158 | +0.22(+0.87%) |
Mar 27, 2002 | 25.69 | 25.75 | 24.89 | 25.51 | 240,584 | -0.09(-0.37%) |
Mar 26, 2002 | 24.51 | 25.66 | 24.48 | 25.60 | 532,780 | +1.10(+4.48%) |
Mar 25, 2002 | 24.87 | 25.15 | 24.18 | 24.51 | 266,099 | -0.30(-1.21%) |
Mar 22, 2002 | 25.77 | 25.79 | 24.75 | 24.81 | 677,364 | -0.88(-3.41%) |
Mar 21, 2002 | 25.71 | 26.01 | 23.60 | 25.68 | 651,849 | +0.02(+0.07%) |
Mar 20, 2002 | 25.72 | 26.18 | 25.62 | 25.66 | 428,041 | -0.27(-1.03%) |
Mar 19, 2002 | 25.93 | 26.01 | 25.49 | 25.93 | 290,448 | +0.09(+0.33%) |
Mar 18, 2002 | 26.69 | 26.82 | 25.58 | 25.84 | 484,547 | +0.07(+0.27%) |
Mar 15, 2002 | 25.58 | 26.05 | 25.58 | 25.78 | 505,634 | +0.17(+0.67%) |
Mar 14, 2002 | 26.78 | 26.79 | 25.06 | 25.60 | 565,984 | -1.18(-4.39%) |
Mar 13, 2002 | 27.72 | 27.72 | 26.78 | 26.78 | 403,692 | -0.94(-3.41%) |
Mar 12, 2002 | 26.65 | 27.87 | 26.61 | 27.72 | 6,291,308 | +0.99(+3.69%) |
Mar 11, 2002 | 26.95 | 27.21 | 26.57 | 26.74 | 534,528 | +0.70(+2.67%) |
Mar 08, 2002 | 25.75 | 26.61 | 25.11 | 26.04 | 661,402 | +0.68(+2.67%) |
Mar 07, 2002 | 25.92 | 26.00 | 25.17 | 25.36 | 709,170 | +0.69(+2.78%) |
Mar 06, 2002 | 23.37 | 24.89 | 23.18 | 24.68 | 490,372 | +1.39(+5.97%) |
Mar 05, 2002 | 23.95 | 23.95 | 22.75 | 23.29 | 367,226 | -0.32(-1.35%) |
Mar 04, 2002 | 23.95 | 24.00 | 23.59 | 23.60 | 471,731 | -0.04(-0.18%) |
Mar 01, 2002 | 22.56 | 23.99 | 22.54 | 23.65 | 482,333 | +1.09(+4.83%) |
Feb 28, 2002 | 22.83 | 22.96 | 22.50 | 22.56 | 254,448 | +0.01(+0.04%) |
Feb 27, 2002 | 23.35 | 23.35 | 22.19 | 22.55 | 436,546 | -0.11(-0.49%) |
Feb 26, 2002 | 22.02 | 22.96 | 22.02 | 22.66 | 728,160 | +1.20(+5.60%) |
Feb 25, 2002 | 20.64 | 21.98 | 20.64 | 21.46 | 601,985 | +0.84(+4.08%) |
Feb 22, 2002 | 21.46 | 21.46 | 20.43 | 20.62 | 873,792 | -0.45(-2.12%) |
Feb 21, 2002 | 20.81 | 21.37 | 20.51 | 21.06 | 398,449 | +0.25(+1.20%) |
Feb 20, 2002 | 20.27 | 20.81 | 19.74 | 20.81 | 363,148 | +0.63(+3.10%) |
Feb 19, 2002 | 20.13 | 20.47 | 19.91 | 20.19 | 193,865 | +0.06(+0.30%) |
Feb 18, 2002 | 20.81 | 20.86 | 20.04 | 20.13 | 326,915 | +0.00(+0.00%) |
Feb 15, 2002 | 20.81 | 20.86 | 20.04 | 20.13 | 326,915 | -0.69(-3.30%) |
Feb 14, 2002 | 21.84 | 21.84 | 20.69 | 20.81 | 433,401 | -0.03(-0.12%) |
Feb 13, 2002 | 20.00 | 20.86 | 20.00 | 20.84 | 689,131 | +0.90(+4.52%) |
Feb 12, 2002 | 20.17 | 20.18 | 19.66 | 19.94 | 433,634 | -0.27(-1.36%) |
Feb 11, 2002 | 20.86 | 20.86 | 20.00 | 20.21 | 980,046 | +0.39(+1.95%) |
Feb 08, 2002 | 21.86 | 21.87 | 18.88 | 19.83 | 1,679,429 | -2.03(-9.27%) |
Feb 07, 2002 | 23.69 | 23.69 | 21.37 | 21.85 | 880,433 | -1.84(-7.75%) |
Feb 06, 2002 | 23.11 | 24.12 | 23.11 | 23.69 | 558,411 | +0.58(+2.53%) |
Feb 05, 2002 | 23.22 | 24.17 | 22.93 | 23.11 | 235,108 | -0.12(-0.52%) |
Feb 04, 2002 | 23.82 | 24.12 | 23.08 | 23.23 | 196,778 | -0.64(-2.70%) |