Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 19.31 | 19.72 | 19.15 | 19.69 | 613,013 | +0.25(+1.27%) |
Apr 29, 2002 | 19.54 | 19.61 | 19.20 | 19.45 | 715,159 | -0.20(-1.03%) |
Apr 26, 2002 | 19.87 | 19.87 | 19.51 | 19.65 | 470,861 | -0.07(-0.38%) |
Apr 25, 2002 | 19.50 | 19.83 | 19.08 | 19.72 | 1,087,208 | +0.07(+0.38%) |
Apr 24, 2002 | 19.54 | 19.92 | 19.51 | 19.65 | 638,349 | +0.06(+0.31%) |
Apr 23, 2002 | 19.35 | 19.83 | 19.27 | 19.59 | 736,762 | +0.28(+1.44%) |
Apr 22, 2002 | 19.42 | 19.50 | 19.27 | 19.31 | 26,163,408 | -0.19(-0.96%) |
Apr 19, 2002 | 19.57 | 19.72 | 19.42 | 19.50 | 771,567 | -0.25(-1.25%) |
Apr 18, 2002 | 20.02 | 20.02 | 19.42 | 19.74 | 726,494 | -0.28(-1.39%) |
Apr 17, 2002 | 20.81 | 20.96 | 19.79 | 20.02 | 1,934,518 | -1.24(-5.82%) |
Apr 16, 2002 | 20.81 | 21.48 | 20.77 | 21.26 | 688,223 | +0.64(+3.09%) |
Apr 15, 2002 | 21.18 | 21.26 | 20.40 | 20.62 | 505,132 | -0.07(-0.36%) |
Apr 12, 2002 | 20.24 | 20.76 | 19.97 | 20.70 | 387,117 | +0.46(+2.26%) |
Apr 11, 2002 | 20.72 | 20.73 | 20.08 | 20.24 | 466,460 | -0.48(-2.32%) |
Apr 10, 2002 | 20.10 | 20.77 | 20.07 | 20.72 | 728,761 | +0.66(+3.29%) |
Apr 09, 2002 | 19.50 | 20.10 | 19.50 | 20.06 | 1,020,799 | +0.43(+2.18%) |
Apr 08, 2002 | 19.01 | 19.63 | 18.97 | 19.63 | 1,098,409 | +0.50(+2.63%) |
Apr 05, 2002 | 19.12 | 19.23 | 18.77 | 19.13 | 1,160,551 | +0.07(+0.39%) |
Apr 04, 2002 | 19.42 | 19.42 | 18.67 | 19.05 | 1,141,615 | -0.43(-2.23%) |
Apr 03, 2002 | 19.31 | 19.83 | 19.31 | 19.49 | 4,119,203 | -1.85(-8.68%) |
Apr 02, 2002 | 21.56 | 21.62 | 21.26 | 21.34 | 475,528 | -0.41(-1.86%) |
Apr 01, 2002 | 21.97 | 21.97 | 21.45 | 21.75 | 530,735 | -0.39(-1.76%) |
Mar 29, 2002 | 21.93 | 22.41 | 21.86 | 22.14 | 200,026 | +0.00(+0.00%) |
Mar 28, 2002 | 21.93 | 22.41 | 21.86 | 22.14 | 472,461 | +0.02(+0.07%) |
Mar 27, 2002 | 22.01 | 22.12 | 21.66 | 22.12 | 430,722 | -0.05(-0.24%) |
Mar 26, 2002 | 21.45 | 22.21 | 21.33 | 22.17 | 433,923 | +0.72(+3.36%) |
Mar 25, 2002 | 21.77 | 21.86 | 21.30 | 21.45 | 400,852 | -0.50(-2.29%) |
Mar 22, 2002 | 21.87 | 22.37 | 21.36 | 21.96 | 1,009,864 | +0.09(+0.41%) |
Mar 21, 2002 | 22.12 | 22.13 | 21.78 | 21.87 | 693,423 | -0.25(-1.15%) |
Mar 20, 2002 | 22.08 | 22.35 | 21.84 | 22.12 | 542,604 | +0.01(+0.03%) |
Mar 19, 2002 | 22.12 | 22.43 | 21.93 | 22.11 | 480,195 | -0.10(-0.44%) |
Mar 18, 2002 | 22.11 | 22.32 | 22.00 | 22.21 | 568,474 | +0.04(+0.20%) |
Mar 15, 2002 | 21.82 | 22.26 | 21.55 | 22.17 | 641,816 | +0.34(+1.58%) |
Mar 14, 2002 | 22.31 | 22.44 | 21.50 | 21.82 | 944,389 | -0.67(-3.00%) |
Mar 13, 2002 | 21.93 | 22.52 | 21.93 | 22.50 | 1,085,074 | -0.24(-1.06%) |
Mar 12, 2002 | 22.42 | 22.86 | 22.41 | 22.74 | 1,204,023 | -0.37(-1.59%) |
Mar 11, 2002 | 22.36 | 23.17 | 22.31 | 23.10 | 1,419,518 | +0.74(+3.32%) |
Mar 08, 2002 | 22.35 | 22.57 | 21.93 | 22.36 | 3,991,586 | +0.43(+1.95%) |
Mar 07, 2002 | 21.76 | 22.30 | 21.56 | 21.93 | 1,193,755 | +0.17(+0.79%) |
Mar 06, 2002 | 20.70 | 21.94 | 20.66 | 21.76 | 1,124,679 | +1.00(+4.84%) |
Mar 05, 2002 | 20.47 | 21.07 | 20.43 | 20.76 | 991,595 | -0.04(-0.18%) |
Mar 04, 2002 | 19.87 | 20.85 | 19.87 | 20.79 | 988,795 | +0.92(+4.64%) |
Mar 01, 2002 | 19.39 | 19.96 | 19.35 | 19.87 | 621,947 | +0.37(+1.88%) |
Feb 28, 2002 | 19.45 | 19.90 | 19.36 | 19.50 | 629,281 | +0.05(+0.27%) |
Feb 27, 2002 | 19.29 | 19.61 | 19.20 | 19.45 | 389,650 | +0.16(+0.86%) |
Feb 26, 2002 | 19.05 | 19.50 | 18.93 | 19.29 | 735,695 | +0.09(+0.47%) |
Feb 25, 2002 | 19.20 | 19.50 | 18.77 | 19.20 | 956,524 | -0.07(-0.35%) |
Feb 22, 2002 | 18.81 | 19.48 | 18.75 | 19.27 | 706,225 | +0.46(+2.43%) |
Feb 21, 2002 | 19.31 | 19.32 | 18.60 | 18.81 | 909,718 | -0.52(-2.68%) |
Feb 20, 2002 | 19.09 | 19.42 | 18.67 | 19.32 | 462,060 | +0.10(+0.51%) |
Feb 19, 2002 | 19.27 | 19.50 | 19.10 | 19.23 | 443,524 | -0.32(-1.61%) |
Feb 18, 2002 | 19.79 | 19.80 | 19.31 | 19.54 | 345,778 | +0.00(+0.00%) |
Feb 15, 2002 | 19.79 | 19.80 | 19.31 | 19.54 | 345,778 | -0.25(-1.25%) |
Feb 14, 2002 | 19.65 | 19.95 | 19.39 | 19.79 | 455,259 | +0.02(+0.08%) |
Feb 13, 2002 | 19.23 | 19.91 | 19.23 | 19.77 | 811,972 | +0.54(+2.81%) |
Feb 12, 2002 | 19.29 | 19.50 | 18.99 | 19.23 | 465,794 | -0.05(-0.27%) |
Feb 11, 2002 | 18.52 | 19.30 | 18.39 | 19.29 | 597,544 | +0.78(+4.21%) |
Feb 08, 2002 | 18.16 | 18.75 | 18.15 | 18.51 | 712,759 | +0.35(+1.94%) |
Feb 07, 2002 | 18.56 | 18.82 | 18.00 | 18.16 | 869,313 | -0.37(-1.98%) |
Feb 06, 2002 | 18.75 | 18.93 | 18.26 | 18.52 | 1,003,464 | -0.22(-1.20%) |
Feb 05, 2002 | 19.15 | 19.95 | 18.49 | 18.75 | 916,652 | -0.22(-1.19%) |
Feb 04, 2002 | 19.31 | 19.63 | 18.71 | 18.97 | 709,425 | -0.53(-2.73%) |