Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 21.43 | 21.62 | 21.04 | 21.24 | 596,363 | -0.29(-1.33%) |
Apr 29, 2002 | 21.77 | 21.80 | 21.38 | 21.53 | 306,125 | -0.65(-2.93%) |
Apr 26, 2002 | 22.18 | 22.44 | 22.00 | 22.18 | 320,130 | +0.03(+0.13%) |
Apr 25, 2002 | 21.91 | 22.46 | 21.77 | 22.15 | 513,274 | +0.57(+2.66%) |
Apr 24, 2002 | 20.99 | 21.82 | 20.95 | 21.58 | 645,799 | +1.07(+5.23%) |
Apr 23, 2002 | 20.62 | 20.68 | 20.48 | 20.50 | 347,199 | -0.31(-1.47%) |
Apr 22, 2002 | 20.68 | 20.83 | 20.49 | 20.81 | 284,699 | +0.11(+0.51%) |
Apr 19, 2002 | 20.62 | 20.93 | 20.49 | 20.71 | 399,248 | -0.11(-0.55%) |
Apr 18, 2002 | 20.57 | 21.02 | 20.51 | 20.82 | 394,545 | +0.08(+0.37%) |
Apr 17, 2002 | 20.61 | 20.74 | 20.49 | 20.74 | 463,943 | -0.07(-0.32%) |
Apr 16, 2002 | 20.51 | 20.81 | 20.38 | 20.81 | 780,728 | -0.21(-1.00%) |
Apr 15, 2002 | 20.44 | 21.21 | 20.28 | 21.02 | 515,155 | +0.37(+1.81%) |
Apr 12, 2002 | 20.77 | 20.90 | 20.42 | 20.65 | 551,317 | -0.01(-0.05%) |
Apr 11, 2002 | 21.37 | 21.38 | 20.66 | 20.66 | 526,129 | -1.23(-5.64%) |
Apr 10, 2002 | 21.53 | 22.07 | 21.27 | 21.89 | 445,025 | +0.63(+2.97%) |
Apr 09, 2002 | 21.62 | 21.70 | 21.04 | 21.26 | 354,097 | -0.55(-2.54%) |
Apr 08, 2002 | 21.24 | 21.88 | 21.24 | 21.82 | 214,674 | +0.53(+2.47%) |
Apr 05, 2002 | 21.73 | 21.93 | 21.20 | 21.29 | 231,083 | -0.63(-2.88%) |
Apr 04, 2002 | 22.10 | 22.10 | 21.76 | 21.92 | 1,025,294 | +0.15(+0.70%) |
Apr 03, 2002 | 22.40 | 22.40 | 21.50 | 21.77 | 1,188,651 | -0.14(-0.65%) |
Apr 02, 2002 | 22.69 | 22.82 | 21.82 | 21.91 | 413,566 | -1.05(-4.58%) |
Apr 01, 2002 | 22.68 | 23.06 | 22.34 | 22.96 | 1,003,764 | +0.51(+2.25%) |
Mar 29, 2002 | 22.43 | 22.68 | 22.06 | 22.46 | 564,800 | +0.00(+0.00%) |
Mar 28, 2002 | 22.43 | 22.68 | 22.06 | 22.46 | 564,800 | +0.31(+1.39%) |
Mar 27, 2002 | 21.76 | 22.35 | 21.67 | 22.15 | 339,570 | -0.10(-0.43%) |
Mar 26, 2002 | 22.15 | 22.25 | 21.84 | 22.25 | 478,575 | -0.10(-0.43%) |
Mar 25, 2002 | 22.64 | 22.72 | 22.07 | 22.34 | 247,178 | -0.41(-1.81%) |
Mar 22, 2002 | 22.63 | 23.15 | 22.31 | 22.75 | 976,485 | +0.61(+2.77%) |
Mar 21, 2002 | 22.52 | 22.52 | 21.70 | 22.14 | 1,305,290 | -0.46(-2.03%) |
Mar 20, 2002 | 22.93 | 22.94 | 22.34 | 22.60 | 560,515 | -0.46(-1.99%) |
Mar 19, 2002 | 23.30 | 23.37 | 22.81 | 23.06 | 299,122 | -0.41(-1.76%) |
Mar 18, 2002 | 23.81 | 23.87 | 23.00 | 23.47 | 942,727 | -0.25(-1.05%) |
Mar 15, 2002 | 24.01 | 24.51 | 23.60 | 23.72 | 1,943,251 | -0.07(-0.28%) |
Mar 14, 2002 | 22.11 | 24.06 | 22.02 | 23.79 | 3,164,930 | +2.07(+9.52%) |
Mar 13, 2002 | 21.58 | 22.16 | 21.53 | 21.72 | 1,591,871 | +0.34(+1.61%) |
Mar 12, 2002 | 21.09 | 21.75 | 21.00 | 21.37 | 1,071,908 | -0.22(-1.02%) |
Mar 11, 2002 | 21.51 | 21.67 | 21.36 | 21.59 | 837,062 | +0.05(+0.22%) |
Mar 08, 2002 | 21.67 | 22.01 | 21.05 | 21.55 | 1,249,793 | -0.22(-1.01%) |
Mar 07, 2002 | 21.72 | 22.28 | 21.58 | 21.77 | 2,703,286 | +0.13(+0.62%) |
Mar 06, 2002 | 19.62 | 22.21 | 19.48 | 21.63 | 4,545,681 | +1.48(+7.36%) |
Mar 05, 2002 | 20.70 | 20.71 | 19.90 | 20.15 | 2,756,589 | -0.76(-3.62%) |
Mar 04, 2002 | 20.24 | 21.23 | 20.18 | 20.91 | 2,019,652 | -0.53(-2.46%) |
Mar 01, 2002 | 21.29 | 21.82 | 21.07 | 21.43 | 1,970,216 | -1.32(-5.80%) |
Feb 28, 2002 | 22.23 | 23.39 | 20.71 | 22.75 | 8,608,084 | -8.25(-26.60%) |
Feb 26, 2002 | 31.05 | 31.36 | 30.69 | 31.00 | 349,707 | -0.15(-0.49%) |
Feb 25, 2002 | 30.84 | 31.26 | 30.84 | 31.15 | 597,827 | +0.01(+0.03%) |
Feb 22, 2002 | 30.69 | 31.31 | 30.52 | 31.14 | 502,718 | +0.53(+1.72%) |
Feb 21, 2002 | 30.84 | 31.00 | 30.52 | 30.62 | 588,943 | -0.03(-0.09%) |
Feb 20, 2002 | 30.46 | 30.98 | 30.46 | 30.65 | 907,401 | +0.49(+1.62%) |
Feb 19, 2002 | 31.01 | 31.19 | 30.16 | 30.16 | 608,383 | -1.05(-3.37%) |
Feb 18, 2002 | 31.62 | 31.62 | 30.76 | 31.21 | 386,810 | +0.00(+0.00%) |
Feb 15, 2002 | 31.62 | 31.62 | 30.76 | 31.21 | 386,810 | -0.25(-0.79%) |
Feb 14, 2002 | 31.68 | 32.00 | 31.33 | 31.46 | 665,866 | -0.07(-0.21%) |
Feb 13, 2002 | 31.81 | 31.93 | 31.38 | 31.53 | 697,012 | -0.10(-0.30%) |
Feb 12, 2002 | 31.18 | 31.86 | 31.14 | 31.62 | 1,216,766 | +0.64(+2.07%) |
Feb 11, 2002 | 30.91 | 31.51 | 30.55 | 30.98 | 461,643 | +0.06(+0.19%) |
Feb 08, 2002 | 30.39 | 31.09 | 30.39 | 30.92 | 448,370 | +0.64(+2.12%) |
Feb 07, 2002 | 29.93 | 30.55 | 29.70 | 30.28 | 805,394 | -0.34(-1.12%) |
Feb 06, 2002 | 31.26 | 31.29 | 30.49 | 30.63 | 954,746 | +0.01(+0.03%) |
Feb 05, 2002 | 31.34 | 31.34 | 29.95 | 30.62 | 3,442,836 | -1.52(-4.73%) |
Feb 04, 2002 | 32.93 | 33.01 | 31.77 | 32.14 | 783,759 | -0.48(-1.47%) |