Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 20.30 | 21.26 | 20.21 | 20.71 | 462,262 | +0.51(+2.54%) |
Apr 29, 2002 | 21.13 | 21.42 | 20.01 | 20.20 | 507,809 | -0.79(-3.77%) |
Apr 26, 2002 | 21.18 | 21.55 | 20.82 | 20.99 | 446,044 | -0.23(-1.11%) |
Apr 25, 2002 | 20.52 | 21.29 | 20.01 | 21.22 | 279,611 | +0.60(+2.91%) |
Apr 24, 2002 | 21.17 | 21.81 | 20.52 | 20.62 | 485,150 | -0.33(-1.58%) |
Apr 23, 2002 | 20.43 | 21.37 | 20.38 | 20.95 | 414,874 | +0.30(+1.47%) |
Apr 22, 2002 | 20.85 | 20.91 | 20.62 | 20.65 | 367,256 | -0.20(-0.96%) |
Apr 19, 2002 | 20.78 | 20.91 | 20.61 | 20.85 | 234,409 | +0.27(+1.31%) |
Apr 18, 2002 | 20.87 | 21.38 | 19.91 | 20.58 | 434,772 | -0.17(-0.80%) |
Apr 17, 2002 | 20.82 | 21.04 | 20.17 | 20.74 | 1,196,199 | -0.74(-3.44%) |
Apr 16, 2002 | 21.74 | 21.90 | 21.34 | 21.48 | 448,804 | -0.23(-1.08%) |
Apr 15, 2002 | 21.71 | 21.78 | 21.52 | 21.72 | 924,409 | +0.36(+1.67%) |
Apr 12, 2002 | 21.65 | 21.65 | 21.14 | 21.36 | 355,064 | +0.14(+0.66%) |
Apr 11, 2002 | 20.94 | 21.61 | 20.91 | 21.22 | 4,405,234 | +0.40(+1.92%) |
Apr 10, 2002 | 21.13 | 21.72 | 20.65 | 20.82 | 847,691 | +0.77(+3.86%) |
Apr 09, 2002 | 20.06 | 20.08 | 19.74 | 20.05 | 663,085 | +0.23(+1.18%) |
Apr 08, 2002 | 19.83 | 20.00 | 18.48 | 19.81 | 1,163,188 | -0.02(-0.09%) |
Apr 05, 2002 | 20.78 | 20.85 | 19.82 | 19.83 | 515,630 | -0.93(-4.48%) |
Apr 04, 2002 | 21.13 | 21.43 | 20.54 | 20.76 | 390,950 | -0.25(-1.20%) |
Apr 03, 2002 | 22.08 | 22.08 | 20.93 | 21.01 | 474,799 | -0.98(-4.47%) |
Apr 02, 2002 | 21.82 | 22.15 | 21.74 | 22.00 | 458,351 | +0.04(+0.20%) |
Apr 01, 2002 | 21.91 | 22.07 | 21.56 | 21.95 | 504,359 | +0.03(+0.12%) |
Mar 29, 2002 | 21.82 | 22.43 | 21.61 | 21.93 | 624,324 | +0.00(+0.00%) |
Mar 28, 2002 | 21.82 | 22.43 | 21.61 | 21.93 | 624,209 | -0.24(-1.10%) |
Mar 27, 2002 | 20.78 | 22.29 | 20.78 | 22.17 | 149,524 | +1.30(+6.25%) |
Mar 26, 2002 | 20.47 | 20.87 | 20.40 | 20.87 | 527,017 | +0.30(+1.48%) |
Mar 25, 2002 | 20.82 | 20.87 | 20.36 | 20.56 | 578,431 | -0.10(-0.46%) |
Mar 22, 2002 | 21.30 | 21.30 | 20.65 | 20.66 | 3,968,161 | -0.46(-2.18%) |
Mar 21, 2002 | 20.78 | 21.19 | 20.74 | 21.12 | 362,770 | +0.29(+1.38%) |
Mar 20, 2002 | 20.66 | 21.01 | 20.61 | 20.83 | 184,145 | +0.02(+0.08%) |
Mar 19, 2002 | 20.87 | 21.04 | 20.78 | 20.81 | 261,668 | -0.05(-0.25%) |
Mar 18, 2002 | 21.21 | 21.47 | 20.17 | 20.87 | 377,722 | -0.35(-1.64%) |
Mar 15, 2002 | 21.04 | 21.28 | 20.67 | 21.21 | 553,357 | +0.32(+1.54%) |
Mar 14, 2002 | 20.95 | 21.29 | 20.69 | 20.89 | 171,838 | +0.04(+0.21%) |
Mar 13, 2002 | 20.87 | 21.47 | 20.61 | 20.85 | 299,969 | +0.02(+0.08%) |
Mar 12, 2002 | 21.74 | 21.74 | 20.69 | 20.83 | 701,271 | -1.10(-5.03%) |
Mar 11, 2002 | 21.07 | 22.04 | 20.87 | 21.94 | 1,183,432 | +0.95(+4.52%) |
Mar 08, 2002 | 20.90 | 21.08 | 20.69 | 20.99 | 288,813 | +0.09(+0.42%) |
Mar 07, 2002 | 20.95 | 20.99 | 20.23 | 20.90 | 642,152 | -0.01(-0.04%) |
Mar 06, 2002 | 19.95 | 20.96 | 19.83 | 20.91 | 795,702 | +0.86(+4.29%) |
Mar 05, 2002 | 20.49 | 20.60 | 19.78 | 20.05 | 327,574 | -0.41(-2.00%) |
Mar 04, 2002 | 19.95 | 20.61 | 19.95 | 20.46 | 720,710 | +0.63(+3.20%) |
Mar 01, 2002 | 20.61 | 20.61 | 19.82 | 19.82 | 767,177 | -0.39(-1.94%) |
Feb 28, 2002 | 20.13 | 20.56 | 20.03 | 20.21 | 637,896 | +0.02(+0.09%) |
Feb 27, 2002 | 19.78 | 20.28 | 19.69 | 20.20 | 784,890 | +0.61(+3.11%) |
Feb 26, 2002 | 19.87 | 20.04 | 19.01 | 19.59 | 504,589 | -0.20(-1.01%) |
Feb 25, 2002 | 20.00 | 20.21 | 19.79 | 19.79 | 663,775 | -0.21(-1.04%) |
Feb 22, 2002 | 19.54 | 20.21 | 19.39 | 20.00 | 1,143,175 | +0.83(+4.36%) |
Feb 21, 2002 | 19.02 | 19.96 | 18.82 | 19.16 | 693,105 | +0.60(+3.23%) |
Feb 20, 2002 | 18.92 | 19.10 | 18.43 | 18.56 | 532,768 | -0.43(-2.29%) |
Feb 19, 2002 | 19.30 | 19.48 | 18.87 | 19.00 | 418,439 | -0.57(-2.89%) |
Feb 18, 2002 | 18.91 | 19.56 | 18.91 | 19.56 | 630,305 | +0.00(+0.00%) |
Feb 15, 2002 | 18.91 | 19.56 | 18.91 | 19.56 | 630,305 | +0.69(+3.64%) |
Feb 14, 2002 | 18.82 | 19.00 | 18.30 | 18.88 | 481,700 | +0.23(+1.21%) |
Feb 13, 2002 | 18.81 | 19.17 | 18.30 | 18.65 | 149,524 | +0.06(+0.33%) |
Feb 12, 2002 | 18.26 | 18.87 | 17.83 | 18.59 | 577,856 | +0.33(+1.81%) |
Feb 11, 2002 | 18.17 | 18.77 | 18.09 | 18.26 | 290,538 | +0.00(+0.00%) |
Feb 08, 2002 | 17.63 | 18.47 | 17.61 | 18.26 | 396,126 | +0.41(+2.29%) |
Feb 07, 2002 | 17.98 | 18.67 | 17.74 | 17.85 | 408,778 | -0.09(-0.48%) |
Feb 06, 2002 | 18.28 | 18.62 | 17.78 | 17.94 | 476,409 | -0.56(-3.01%) |
Feb 05, 2002 | 18.69 | 19.21 | 18.19 | 18.49 | 724,735 | -0.26(-1.39%) |
Feb 04, 2002 | 18.70 | 19.41 | 18.31 | 18.75 | 720,480 | -0.35(-1.82%) |