Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 19.95 | 20.05 | 19.82 | 19.94 | 506,624 | -0.01(-0.07%) |
Apr 29, 2002 | 20.15 | 20.28 | 19.88 | 19.95 | 854,412 | -0.04(-0.20%) |
Apr 26, 2002 | 19.80 | 20.28 | 19.69 | 19.99 | 979,463 | +0.26(+1.29%) |
Apr 25, 2002 | 19.46 | 19.89 | 19.26 | 19.74 | 576,793 | +0.54(+2.79%) |
Apr 24, 2002 | 19.07 | 19.39 | 19.04 | 19.20 | 396,555 | +0.12(+0.65%) |
Apr 23, 2002 | 19.24 | 19.33 | 19.05 | 19.07 | 608,744 | -0.29(-1.49%) |
Apr 22, 2002 | 19.46 | 19.61 | 19.26 | 19.36 | 606,298 | -0.16(-0.84%) |
Apr 19, 2002 | 19.26 | 19.53 | 19.13 | 19.53 | 335,252 | +0.40(+2.09%) |
Apr 18, 2002 | 19.30 | 19.40 | 18.88 | 19.13 | 421,779 | -0.16(-0.85%) |
Apr 17, 2002 | 19.23 | 19.43 | 19.23 | 19.29 | 593,762 | +0.12(+0.65%) |
Apr 16, 2002 | 19.17 | 19.26 | 19.09 | 19.17 | 614,553 | +0.16(+0.83%) |
Apr 15, 2002 | 18.96 | 19.06 | 18.94 | 19.01 | 225,489 | +0.05(+0.28%) |
Apr 12, 2002 | 18.93 | 18.97 | 18.77 | 18.96 | 285,568 | +0.19(+1.01%) |
Apr 11, 2002 | 19.04 | 19.04 | 18.72 | 18.77 | 654,300 | -0.27(-1.41%) |
Apr 10, 2002 | 18.64 | 19.04 | 18.60 | 19.04 | 326,232 | +0.37(+2.00%) |
Apr 09, 2002 | 18.41 | 18.74 | 18.41 | 18.66 | 319,047 | +0.18(+0.99%) |
Apr 08, 2002 | 17.99 | 18.48 | 17.99 | 18.48 | 825,519 | +0.37(+2.06%) |
Apr 05, 2002 | 18.15 | 18.28 | 18.03 | 18.11 | 278,383 | -0.01(-0.04%) |
Apr 04, 2002 | 17.89 | 18.18 | 17.89 | 18.11 | 484,610 | +0.06(+0.33%) |
Apr 03, 2002 | 18.38 | 18.38 | 17.74 | 18.05 | 343,507 | -0.33(-1.78%) |
Apr 02, 2002 | 17.79 | 18.54 | 17.79 | 18.38 | 258,968 | +0.08(+0.43%) |
Apr 01, 2002 | 18.38 | 18.39 | 18.02 | 18.30 | 285,568 | -0.01(-0.07%) |
Mar 29, 2002 | 18.38 | 18.68 | 18.18 | 18.32 | 303,454 | +0.00(+0.00%) |
Mar 28, 2002 | 18.38 | 18.68 | 18.18 | 18.32 | 302,843 | -0.20(-1.06%) |
Mar 27, 2002 | 18.32 | 18.58 | 18.05 | 18.51 | 605,075 | +0.27(+1.51%) |
Mar 26, 2002 | 17.55 | 18.24 | 17.48 | 18.24 | 864,655 | +0.69(+3.91%) |
Mar 25, 2002 | 17.73 | 17.73 | 17.35 | 17.55 | 543,314 | -0.05(-0.26%) |
Mar 22, 2002 | 17.63 | 17.73 | 17.43 | 17.60 | 262,178 | -0.06(-0.33%) |
Mar 21, 2002 | 17.56 | 17.66 | 17.39 | 17.66 | 174,123 | -0.07(-0.41%) |
Mar 20, 2002 | 17.99 | 18.04 | 17.67 | 17.73 | 400,376 | -0.26(-1.45%) |
Mar 19, 2002 | 18.00 | 18.06 | 17.73 | 17.99 | 2,965,754 | -0.01(-0.04%) |
Mar 18, 2002 | 17.50 | 18.18 | 17.50 | 18.00 | 644,669 | +0.40(+2.27%) |
Mar 15, 2002 | 17.50 | 17.63 | 17.33 | 17.60 | 562,270 | +0.25(+1.43%) |
Mar 14, 2002 | 17.60 | 17.60 | 17.24 | 17.35 | 312,627 | -0.11(-0.64%) |
Mar 13, 2002 | 17.50 | 17.63 | 17.37 | 17.46 | 1,126,375 | +0.06(+0.34%) |
Mar 12, 2002 | 17.22 | 17.60 | 17.19 | 17.40 | 477,119 | +0.19(+1.10%) |
Mar 11, 2002 | 17.27 | 17.27 | 17.11 | 17.21 | 251,783 | +0.02(+0.11%) |
Mar 08, 2002 | 17.27 | 17.33 | 17.14 | 17.19 | 184,518 | +0.05(+0.31%) |
Mar 07, 2002 | 17.33 | 17.33 | 17.04 | 17.14 | 359,865 | -0.12(-0.72%) |
Mar 06, 2002 | 16.97 | 17.32 | 16.79 | 17.26 | 391,815 | +0.34(+2.01%) |
Mar 05, 2002 | 16.99 | 17.04 | 16.87 | 16.92 | 183,295 | -0.07(-0.39%) |
Mar 04, 2002 | 16.61 | 17.14 | 16.61 | 16.99 | 478,036 | +0.48(+2.89%) |
Mar 01, 2002 | 16.34 | 16.56 | 16.32 | 16.51 | 599,571 | +0.22(+1.37%) |
Feb 28, 2002 | 16.59 | 16.63 | 16.26 | 16.29 | 432,786 | -0.30(-1.81%) |
Feb 27, 2002 | 16.53 | 16.67 | 16.52 | 16.59 | 620,973 | +0.06(+0.36%) |
Feb 26, 2002 | 16.26 | 16.58 | 16.12 | 16.53 | 1,330,003 | +0.18(+1.08%) |
Feb 25, 2002 | 16.48 | 16.59 | 16.22 | 16.35 | 364,145 | -0.13(-0.79%) |
Feb 22, 2002 | 16.19 | 16.48 | 15.96 | 16.48 | 241,999 | +0.36(+2.23%) |
Feb 21, 2002 | 16.45 | 16.57 | 16.09 | 16.12 | 231,298 | -0.33(-1.99%) |
Feb 20, 2002 | 16.32 | 16.48 | 16.24 | 16.45 | 278,383 | +0.24(+1.49%) |
Feb 19, 2002 | 16.58 | 16.58 | 16.19 | 16.21 | 300,550 | -0.36(-2.17%) |
Feb 18, 2002 | 16.84 | 16.91 | 16.45 | 16.57 | 408,937 | +0.00(+0.00%) |
Feb 15, 2002 | 16.84 | 16.91 | 16.45 | 16.57 | 408,632 | -0.37(-2.16%) |
Feb 14, 2002 | 16.60 | 16.96 | 16.48 | 16.94 | 466,265 | +0.40(+2.41%) |
Feb 13, 2002 | 16.20 | 16.54 | 16.20 | 16.54 | 299,021 | +0.28(+1.73%) |
Feb 12, 2002 | 16.35 | 16.35 | 16.19 | 16.26 | 427,588 | -0.18(-1.07%) |
Feb 11, 2002 | 16.19 | 16.43 | 16.15 | 16.43 | 602,781 | +0.25(+1.54%) |
Feb 08, 2002 | 16.06 | 16.32 | 15.99 | 16.18 | 343,049 | +0.09(+0.53%) |
Feb 07, 2002 | 16.29 | 16.35 | 16.09 | 16.10 | 257,133 | -0.26(-1.56%) |
Feb 06, 2002 | 16.32 | 16.35 | 16.16 | 16.35 | 221,055 | +0.07(+0.40%) |
Feb 05, 2002 | 16.29 | 16.56 | 16.03 | 16.29 | 367,814 | -0.12(-0.72%) |
Feb 04, 2002 | 16.67 | 16.68 | 16.29 | 16.41 | 382,490 | -0.10(-0.63%) |