Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 20.25 | 20.64 | 20.17 | 20.33 | 271,436 | +0.12(+0.58%) |
Apr 29, 2002 | 19.94 | 20.31 | 19.94 | 20.22 | 250,529 | +0.24(+1.21%) |
Apr 26, 2002 | 20.31 | 20.71 | 19.94 | 19.97 | 277,083 | -0.46(-2.24%) |
Apr 25, 2002 | 20.36 | 20.51 | 20.14 | 20.43 | 305,681 | +0.04(+0.20%) |
Apr 24, 2002 | 20.76 | 20.93 | 20.35 | 20.39 | 485,557 | -0.42(-2.00%) |
Apr 23, 2002 | 20.39 | 20.81 | 20.39 | 20.81 | 260,261 | +0.40(+1.96%) |
Apr 22, 2002 | 20.31 | 20.62 | 20.31 | 20.41 | 424,637 | +0.01(+0.04%) |
Apr 19, 2002 | 19.94 | 20.43 | 19.72 | 20.40 | 252,211 | +0.37(+1.87%) |
Apr 18, 2002 | 19.76 | 20.07 | 19.35 | 20.02 | 392,074 | +0.27(+1.39%) |
Apr 17, 2002 | 20.07 | 20.07 | 19.57 | 19.75 | 753,269 | -0.53(-2.63%) |
Apr 16, 2002 | 19.42 | 20.28 | 19.41 | 20.28 | 385,105 | +0.77(+3.97%) |
Apr 15, 2002 | 20.05 | 20.06 | 19.45 | 19.51 | 429,924 | -0.55(-2.74%) |
Apr 12, 2002 | 20.22 | 20.30 | 19.68 | 20.06 | 665,073 | -0.29(-1.43%) |
Apr 11, 2002 | 20.22 | 20.60 | 20.21 | 20.35 | 428,963 | -0.15(-0.73%) |
Apr 10, 2002 | 20.02 | 20.54 | 19.98 | 20.50 | 261,223 | +0.44(+2.20%) |
Apr 09, 2002 | 20.14 | 20.27 | 19.95 | 20.06 | 410,338 | -0.05(-0.25%) |
Apr 08, 2002 | 19.71 | 20.11 | 19.45 | 20.11 | 176,031 | +0.19(+0.96%) |
Apr 05, 2002 | 19.55 | 20.14 | 19.36 | 19.92 | 214,481 | +0.44(+2.27%) |
Apr 04, 2002 | 19.47 | 19.67 | 19.32 | 19.47 | 329,472 | -0.22(-1.10%) |
Apr 03, 2002 | 19.97 | 19.97 | 19.33 | 19.69 | 420,432 | -0.35(-1.74%) |
Apr 02, 2002 | 19.43 | 20.10 | 19.27 | 20.04 | 379,818 | +0.43(+2.21%) |
Apr 01, 2002 | 19.47 | 19.64 | 19.15 | 19.61 | 486,879 | -0.18(-0.93%) |
Mar 29, 2002 | 19.14 | 19.80 | 19.10 | 19.79 | 269,153 | +0.00(+0.00%) |
Mar 28, 2002 | 19.14 | 19.80 | 19.10 | 19.79 | 269,153 | +0.64(+3.35%) |
Mar 27, 2002 | 19.23 | 19.32 | 18.89 | 19.15 | 459,243 | -0.01(-0.04%) |
Mar 26, 2002 | 19.39 | 19.55 | 18.77 | 19.16 | 645,127 | -0.37(-1.88%) |
Mar 25, 2002 | 20.04 | 20.09 | 18.98 | 19.52 | 852,038 | -0.53(-2.66%) |
Mar 22, 2002 | 20.17 | 20.20 | 19.77 | 20.06 | 750,024 | -0.26(-1.27%) |
Mar 21, 2002 | 19.14 | 20.46 | 19.13 | 20.32 | 1,537,419 | +0.47(+2.39%) |
Mar 20, 2002 | 20.49 | 20.49 | 19.82 | 19.84 | 704,845 | -0.62(-3.01%) |
Mar 19, 2002 | 20.02 | 20.83 | 19.77 | 20.46 | 723,830 | +0.40(+2.00%) |
Mar 18, 2002 | 20.20 | 20.30 | 19.72 | 20.06 | 329,352 | +0.02(+0.12%) |
Mar 15, 2002 | 19.93 | 20.28 | 19.85 | 20.03 | 552,004 | -0.15(-0.74%) |
Mar 14, 2002 | 19.97 | 20.34 | 19.92 | 20.18 | 721,307 | +0.28(+1.42%) |
Mar 13, 2002 | 20.02 | 20.18 | 19.41 | 19.90 | 766,967 | -0.16(-0.79%) |
Mar 12, 2002 | 20.59 | 20.60 | 19.89 | 20.06 | 1,645,080 | -0.77(-3.68%) |
Mar 11, 2002 | 20.42 | 20.87 | 20.28 | 20.82 | 896,016 | +0.49(+2.41%) |
Mar 08, 2002 | 20.31 | 20.51 | 20.21 | 20.33 | 1,028,791 | +0.31(+1.54%) |
Mar 07, 2002 | 19.95 | 20.23 | 19.56 | 20.02 | 783,549 | +0.22(+1.13%) |
Mar 06, 2002 | 19.94 | 20.08 | 19.62 | 19.80 | 375,733 | -0.06(-0.29%) |
Mar 05, 2002 | 19.60 | 19.93 | 19.47 | 19.86 | 522,325 | +0.31(+1.57%) |
Mar 04, 2002 | 19.56 | 19.62 | 19.42 | 19.55 | 424,998 | +0.07(+0.38%) |
Mar 01, 2002 | 19.35 | 19.80 | 19.35 | 19.47 | 656,782 | +0.12(+0.60%) |
Feb 28, 2002 | 19.14 | 19.63 | 18.93 | 19.36 | 731,160 | +0.33(+1.75%) |
Feb 27, 2002 | 18.43 | 19.39 | 18.43 | 19.02 | 346,294 | +0.75(+4.10%) |
Feb 26, 2002 | 18.23 | 18.56 | 18.08 | 18.28 | 479,069 | +0.09(+0.50%) |
Feb 25, 2002 | 18.04 | 18.65 | 18.04 | 18.18 | 395,799 | -0.04(-0.23%) |
Feb 22, 2002 | 18.08 | 18.28 | 17.64 | 18.23 | 487,600 | +0.31(+1.72%) |
Feb 21, 2002 | 18.27 | 18.43 | 17.91 | 17.92 | 308,925 | -0.31(-1.69%) |
Feb 20, 2002 | 18.46 | 18.61 | 18.14 | 18.23 | 586,129 | -0.12(-0.64%) |
Feb 19, 2002 | 18.97 | 18.99 | 18.31 | 18.34 | 395,078 | -0.52(-2.74%) |
Feb 18, 2002 | 18.62 | 18.98 | 18.52 | 18.86 | 296,188 | +0.00(+0.00%) |
Feb 15, 2002 | 18.62 | 18.98 | 18.52 | 18.86 | 263,265 | +0.23(+1.25%) |
Feb 14, 2002 | 18.74 | 18.88 | 18.54 | 18.63 | 187,566 | -0.04(-0.22%) |
Feb 13, 2002 | 18.39 | 18.77 | 18.21 | 18.67 | 286,816 | +0.36(+1.95%) |
Feb 12, 2002 | 18.57 | 18.72 | 18.23 | 18.31 | 516,798 | -0.25(-1.34%) |
Feb 11, 2002 | 18.53 | 18.73 | 18.33 | 18.56 | 215,683 | +0.07(+0.41%) |
Feb 08, 2002 | 18.56 | 18.71 | 17.93 | 18.48 | 540,109 | +0.04(+0.23%) |
Feb 07, 2002 | 18.65 | 18.89 | 18.32 | 18.44 | 255,575 | -0.37(-1.99%) |
Feb 06, 2002 | 18.56 | 19.01 | 18.55 | 18.82 | 340,767 | +0.15(+0.80%) |
Feb 05, 2002 | 19.74 | 19.77 | 18.51 | 18.67 | 2,246,350 | -1.72(-8.45%) |
Feb 04, 2002 | 20.64 | 20.69 | 20.34 | 20.39 | 547,078 | -0.29(-1.41%) |