Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 21.59 | 22.86 | 21.44 | 22.86 | 358,274 | +1.28(+5.92%) |
Apr 29, 2002 | 21.57 | 21.93 | 21.25 | 21.58 | 126,984 | -0.01(-0.04%) |
Apr 26, 2002 | 21.76 | 21.99 | 21.25 | 21.59 | 130,528 | +0.00(+0.00%) |
Apr 25, 2002 | 21.38 | 21.78 | 21.32 | 21.59 | 270,979 | +0.33(+1.55%) |
Apr 24, 2002 | 21.46 | 21.63 | 21.18 | 21.26 | 118,715 | -0.37(-1.72%) |
Apr 23, 2002 | 21.69 | 21.71 | 21.42 | 21.63 | 173,526 | +0.13(+0.59%) |
Apr 22, 2002 | 21.59 | 21.68 | 21.42 | 21.50 | 89,066 | -0.04(-0.20%) |
Apr 19, 2002 | 21.80 | 21.80 | 21.49 | 21.54 | 215,224 | -0.25(-1.17%) |
Apr 18, 2002 | 21.38 | 21.80 | 21.18 | 21.80 | 114,935 | +0.47(+2.18%) |
Apr 17, 2002 | 21.73 | 21.73 | 21.29 | 21.33 | 289,288 | -0.55(-2.51%) |
Apr 16, 2002 | 21.67 | 22.10 | 21.50 | 21.88 | 214,751 | +0.22(+1.02%) |
Apr 15, 2002 | 21.62 | 21.74 | 21.38 | 21.66 | 109,265 | +0.03(+0.16%) |
Apr 12, 2002 | 21.89 | 21.89 | 21.33 | 21.63 | 138,915 | -0.21(-0.97%) |
Apr 11, 2002 | 22.01 | 22.94 | 21.84 | 21.84 | 219,949 | -0.24(-1.07%) |
Apr 10, 2002 | 21.04 | 22.31 | 21.04 | 22.08 | 107,612 | +0.86(+4.03%) |
Apr 09, 2002 | 20.32 | 21.40 | 20.22 | 21.22 | 69,812 | +0.81(+3.98%) |
Apr 08, 2002 | 20.53 | 21.05 | 20.16 | 20.41 | 107,848 | -0.06(-0.29%) |
Apr 05, 2002 | 21.07 | 21.41 | 20.47 | 20.47 | 47,013 | -0.43(-2.07%) |
Apr 04, 2002 | 20.74 | 20.98 | 20.41 | 20.90 | 72,528 | +0.14(+0.69%) |
Apr 03, 2002 | 21.16 | 21.50 | 20.76 | 20.76 | 64,850 | -0.12(-0.57%) |
Apr 02, 2002 | 20.97 | 21.92 | 20.87 | 20.88 | 115,054 | -0.16(-0.76%) |
Apr 01, 2002 | 21.25 | 21.25 | 20.75 | 21.04 | 131,473 | -0.13(-0.60%) |
Mar 29, 2002 | 20.85 | 21.31 | 20.85 | 21.16 | 298,266 | +0.00(+0.00%) |
Mar 28, 2002 | 20.85 | 21.31 | 20.85 | 21.16 | 296,967 | +0.03(+0.16%) |
Mar 27, 2002 | 20.69 | 21.33 | 20.48 | 21.13 | 151,909 | +0.62(+3.01%) |
Mar 26, 2002 | 20.53 | 20.67 | 20.44 | 20.51 | 97,571 | -0.02(-0.08%) |
Mar 25, 2002 | 20.74 | 20.89 | 20.44 | 20.53 | 195,261 | -0.17(-0.82%) |
Mar 22, 2002 | 20.58 | 20.87 | 20.58 | 20.70 | 193,489 | +0.14(+0.70%) |
Mar 21, 2002 | 20.54 | 20.71 | 20.27 | 20.55 | 250,071 | +0.11(+0.54%) |
Mar 20, 2002 | 20.83 | 20.83 | 20.19 | 20.44 | 143,049 | -0.35(-1.67%) |
Mar 19, 2002 | 20.67 | 20.79 | 20.40 | 20.79 | 261,411 | +0.05(+0.24%) |
Mar 18, 2002 | 20.83 | 20.94 | 20.55 | 20.74 | 302,046 | +0.03(+0.16%) |
Mar 15, 2002 | 20.45 | 20.91 | 20.44 | 20.71 | 308,188 | +0.35(+1.74%) |
Mar 14, 2002 | 20.23 | 20.61 | 19.98 | 20.35 | 329,924 | +0.25(+1.23%) |
Mar 13, 2002 | 19.63 | 20.29 | 19.03 | 20.11 | 155,925 | +0.51(+2.59%) |
Mar 12, 2002 | 18.93 | 19.61 | 18.93 | 19.60 | 166,438 | +0.59(+3.12%) |
Mar 11, 2002 | 19.05 | 19.26 | 18.77 | 19.01 | 167,029 | -0.03(-0.18%) |
Mar 08, 2002 | 19.01 | 19.05 | 18.78 | 19.04 | 133,127 | +0.20(+1.08%) |
Mar 07, 2002 | 19.05 | 19.19 | 18.62 | 18.84 | 220,067 | -0.14(-0.76%) |
Mar 06, 2002 | 18.59 | 19.13 | 18.57 | 18.98 | 309,370 | +0.44(+2.37%) |
Mar 05, 2002 | 18.41 | 18.82 | 18.16 | 18.54 | 193,961 | +0.06(+0.32%) |
Mar 04, 2002 | 18.71 | 19.51 | 18.45 | 18.48 | 242,983 | -0.14(-0.77%) |
Mar 01, 2002 | 17.56 | 18.76 | 17.44 | 18.62 | 206,483 | +1.18(+6.74%) |
Feb 28, 2002 | 17.65 | 17.78 | 17.31 | 17.45 | 128,284 | -0.08(-0.43%) |
Feb 27, 2002 | 17.42 | 17.78 | 17.31 | 17.52 | 111,864 | +0.11(+0.63%) |
Feb 26, 2002 | 16.96 | 17.52 | 16.93 | 17.41 | 201,049 | +0.43(+2.54%) |
Feb 25, 2002 | 17.23 | 17.23 | 16.90 | 16.98 | 98,162 | -0.24(-1.38%) |
Feb 22, 2002 | 17.09 | 17.23 | 16.96 | 17.22 | 103,714 | +0.25(+1.45%) |
Feb 21, 2002 | 17.59 | 17.62 | 16.97 | 16.97 | 101,942 | -0.58(-3.28%) |
Feb 20, 2002 | 16.97 | 17.57 | 16.85 | 17.55 | 173,289 | +0.62(+3.65%) |
Feb 19, 2002 | 17.09 | 17.10 | 16.85 | 16.93 | 45,478 | -0.17(-0.99%) |
Feb 18, 2002 | 16.76 | 17.10 | 16.37 | 17.10 | 114,109 | +0.00(+0.00%) |
Feb 15, 2002 | 16.76 | 17.10 | 16.37 | 17.10 | 82,805 | +0.48(+2.90%) |
Feb 14, 2002 | 17.20 | 17.26 | 16.29 | 16.62 | 427,377 | -0.31(-1.85%) |
Feb 13, 2002 | 17.01 | 17.01 | 16.80 | 16.93 | 216,287 | +0.03(+0.20%) |
Feb 12, 2002 | 16.88 | 17.02 | 16.88 | 16.90 | 142,813 | +0.19(+1.17%) |
Feb 11, 2002 | 16.71 | 16.98 | 16.64 | 16.70 | 140,805 | +0.00(+0.00%) |
Feb 08, 2002 | 16.93 | 16.98 | 15.87 | 16.70 | 173,289 | +0.03(+0.15%) |
Feb 07, 2002 | 17.55 | 17.55 | 16.58 | 16.68 | 257,513 | -0.67(-3.86%) |
Feb 06, 2002 | 17.35 | 17.99 | 17.20 | 17.35 | 471,556 | -0.01(-0.05%) |
Feb 05, 2002 | 16.95 | 17.35 | 16.83 | 17.35 | 53,510 | +0.62(+3.69%) |
Feb 04, 2002 | 17.35 | 17.35 | 16.73 | 16.74 | 97,217 | -0.58(-3.32%) |