Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 19.66 | 20.16 | 19.64 | 20.03 | 1,611,887 | +0.41(+2.07%) |
Apr 29, 2002 | 19.95 | 20.01 | 19.60 | 19.62 | 1,485,746 | -0.33(-1.65%) |
Apr 26, 2002 | 19.91 | 20.16 | 19.90 | 19.95 | 1,283,346 | +0.10(+0.52%) |
Apr 25, 2002 | 19.99 | 19.99 | 19.60 | 19.85 | 1,713,217 | -0.19(-0.94%) |
Apr 24, 2002 | 20.05 | 20.35 | 19.95 | 20.04 | 2,301,875 | +0.03(+0.17%) |
Apr 23, 2002 | 20.20 | 20.27 | 19.95 | 20.00 | 1,803,318 | -0.20(-0.99%) |
Apr 22, 2002 | 20.58 | 20.58 | 20.16 | 20.20 | 1,461,458 | -0.28(-1.38%) |
Apr 19, 2002 | 20.56 | 20.74 | 20.40 | 20.49 | 1,671,431 | +0.18(+0.91%) |
Apr 18, 2002 | 21.02 | 21.06 | 20.06 | 20.30 | 3,757,849 | -0.72(-3.42%) |
Apr 17, 2002 | 21.12 | 21.23 | 21.02 | 21.02 | 1,895,769 | -0.16(-0.78%) |
Apr 16, 2002 | 20.68 | 21.21 | 20.66 | 21.19 | 1,760,226 | +0.58(+2.82%) |
Apr 15, 2002 | 20.85 | 20.87 | 20.60 | 20.60 | 1,056,919 | -0.21(-0.99%) |
Apr 12, 2002 | 20.87 | 20.96 | 20.68 | 20.81 | 1,196,379 | +0.03(+0.15%) |
Apr 11, 2002 | 21.03 | 21.17 | 20.78 | 20.78 | 1,404,002 | -0.25(-1.18%) |
Apr 10, 2002 | 20.74 | 21.11 | 20.65 | 21.03 | 1,683,706 | +0.29(+1.40%) |
Apr 09, 2002 | 20.63 | 20.78 | 20.47 | 20.74 | 1,432,991 | +0.10(+0.48%) |
Apr 08, 2002 | 20.39 | 20.69 | 20.23 | 20.64 | 2,092,423 | +0.10(+0.47%) |
Apr 05, 2002 | 20.35 | 20.77 | 20.34 | 20.54 | 1,184,366 | +0.34(+1.69%) |
Apr 04, 2002 | 20.18 | 20.24 | 19.85 | 20.20 | 1,921,363 | -0.43(-2.10%) |
Apr 03, 2002 | 21.00 | 21.14 | 20.60 | 20.63 | 2,798,865 | -0.21(-1.01%) |
Apr 02, 2002 | 20.87 | 20.91 | 20.63 | 20.85 | 996,068 | -0.02(-0.11%) |
Apr 01, 2002 | 21.03 | 21.03 | 20.49 | 20.87 | 1,021,140 | -0.16(-0.75%) |
Mar 29, 2002 | 21.21 | 21.33 | 21.03 | 21.03 | 1,727,059 | +0.00(+0.00%) |
Mar 28, 2002 | 21.21 | 21.33 | 21.03 | 21.03 | 1,725,231 | -0.15(-0.71%) |
Mar 27, 2002 | 20.73 | 21.33 | 20.73 | 21.17 | 1,752,653 | +0.53(+2.58%) |
Mar 26, 2002 | 20.26 | 20.85 | 20.26 | 20.64 | 1,415,493 | +0.47(+2.33%) |
Mar 25, 2002 | 20.52 | 20.58 | 20.14 | 20.17 | 1,862,602 | -0.45(-2.17%) |
Mar 22, 2002 | 20.95 | 20.99 | 20.58 | 20.62 | 1,687,101 | -0.33(-1.59%) |
Mar 21, 2002 | 21.60 | 21.61 | 20.83 | 20.95 | 3,296,116 | -0.69(-3.20%) |
Mar 20, 2002 | 21.33 | 21.96 | 21.33 | 21.65 | 4,425,899 | +0.29(+1.36%) |
Mar 19, 2002 | 21.30 | 21.44 | 21.21 | 21.35 | 1,548,947 | +0.15(+0.70%) |
Mar 18, 2002 | 21.07 | 21.37 | 21.07 | 21.21 | 1,729,148 | +0.04(+0.20%) |
Mar 15, 2002 | 21.00 | 21.21 | 20.92 | 21.16 | 1,771,717 | +0.23(+1.10%) |
Mar 14, 2002 | 20.54 | 21.10 | 20.54 | 20.93 | 1,982,736 | +0.33(+1.62%) |
Mar 13, 2002 | 20.87 | 20.88 | 20.59 | 20.60 | 1,878,271 | -0.28(-1.32%) |
Mar 12, 2002 | 20.74 | 20.95 | 20.58 | 20.88 | 1,536,933 | +0.12(+0.59%) |
Mar 11, 2002 | 20.75 | 20.88 | 20.65 | 20.75 | 1,802,273 | -0.07(-0.31%) |
Mar 08, 2002 | 20.96 | 20.98 | 20.75 | 20.82 | 3,638,498 | +0.14(+0.69%) |
Mar 07, 2002 | 20.50 | 20.74 | 20.21 | 20.68 | 1,639,570 | +0.27(+1.31%) |
Mar 06, 2002 | 19.97 | 20.50 | 19.97 | 20.41 | 1,438,476 | +0.34(+1.70%) |
Mar 05, 2002 | 20.50 | 20.58 | 20.04 | 20.07 | 1,870,698 | -0.72(-3.46%) |
Mar 04, 2002 | 20.29 | 20.87 | 20.26 | 20.79 | 2,858,671 | +0.65(+3.21%) |
Mar 01, 2002 | 19.75 | 20.40 | 19.67 | 20.14 | 2,577,400 | +0.48(+2.43%) |
Feb 28, 2002 | 19.60 | 20.29 | 19.60 | 19.66 | 2,404,772 | +0.06(+0.29%) |
Feb 27, 2002 | 19.64 | 20.01 | 19.53 | 19.60 | 1,991,093 | +0.06(+0.31%) |
Feb 26, 2002 | 19.45 | 19.73 | 19.28 | 19.54 | 1,767,539 | +0.11(+0.57%) |
Feb 25, 2002 | 19.32 | 19.46 | 19.16 | 19.43 | 1,532,494 | +0.13(+0.69%) |
Feb 22, 2002 | 18.93 | 19.45 | 18.91 | 19.30 | 1,862,602 | +0.31(+1.63%) |
Feb 21, 2002 | 18.82 | 19.53 | 18.82 | 18.99 | 2,436,373 | +0.23(+1.20%) |
Feb 20, 2002 | 18.70 | 18.86 | 18.48 | 18.76 | 1,601,701 | +0.54(+2.94%) |
Feb 19, 2002 | 18.74 | 18.86 | 18.23 | 18.23 | 1,311,812 | -0.56(-2.96%) |
Feb 18, 2002 | 18.49 | 19.15 | 18.49 | 18.78 | 2,274,975 | +0.00(+0.00%) |
Feb 15, 2002 | 18.49 | 19.15 | 18.49 | 18.78 | 2,270,274 | +0.28(+1.53%) |
Feb 14, 2002 | 18.60 | 18.78 | 18.40 | 18.50 | 1,558,871 | -0.23(-1.21%) |
Feb 13, 2002 | 18.69 | 18.95 | 18.57 | 18.72 | 1,397,212 | +0.09(+0.49%) |
Feb 12, 2002 | 18.81 | 18.84 | 18.46 | 18.63 | 1,916,401 | -0.09(-0.47%) |
Feb 11, 2002 | 18.17 | 18.84 | 18.17 | 18.72 | 2,620,753 | +0.78(+4.35%) |
Feb 08, 2002 | 17.86 | 18.09 | 17.69 | 17.94 | 1,747,952 | +0.12(+0.69%) |
Feb 07, 2002 | 17.89 | 18.00 | 17.50 | 17.82 | 1,750,563 | -0.07(-0.39%) |
Feb 06, 2002 | 17.78 | 18.03 | 17.58 | 17.89 | 2,863,110 | +0.13(+0.73%) |
Feb 05, 2002 | 18.15 | 18.30 | 17.73 | 17.76 | 1,801,490 | -0.31(-1.72%) |
Feb 04, 2002 | 18.38 | 18.45 | 18.02 | 18.07 | 1,277,600 | -0.36(-1.93%) |