Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 20.79 | 21.27 | 20.76 | 21.06 | 203,175 | +0.30(+1.45%) |
Apr 29, 2002 | 20.67 | 20.76 | 20.49 | 20.76 | 112,504 | +0.15(+0.73%) |
Apr 26, 2002 | 20.55 | 20.75 | 20.52 | 20.61 | 167,507 | +0.06(+0.29%) |
Apr 25, 2002 | 20.57 | 20.67 | 20.49 | 20.55 | 216,675 | -0.02(-0.09%) |
Apr 24, 2002 | 20.54 | 20.67 | 20.53 | 20.57 | 465,186 | +0.03(+0.15%) |
Apr 23, 2002 | 20.70 | 20.73 | 20.54 | 20.54 | 391,683 | -0.16(-0.78%) |
Apr 22, 2002 | 20.82 | 20.82 | 20.68 | 20.70 | 185,507 | -0.06(-0.29%) |
Apr 19, 2002 | 20.76 | 20.77 | 20.63 | 20.76 | 307,346 | +0.05(+0.26%) |
Apr 18, 2002 | 20.55 | 20.79 | 20.49 | 20.71 | 6,983,626 | +0.16(+0.76%) |
Apr 17, 2002 | 20.85 | 20.86 | 20.40 | 20.55 | 418,017 | -0.31(-1.50%) |
Apr 16, 2002 | 21.24 | 21.37 | 20.84 | 20.86 | 310,679 | -0.50(-2.33%) |
Apr 15, 2002 | 21.54 | 21.54 | 21.18 | 21.36 | 296,512 | -0.42(-1.93%) |
Apr 12, 2002 | 21.36 | 21.78 | 21.22 | 21.78 | 149,672 | +0.51(+2.40%) |
Apr 11, 2002 | 21.35 | 21.35 | 21.21 | 21.27 | 168,673 | -0.08(-0.39%) |
Apr 10, 2002 | 20.91 | 21.35 | 20.88 | 21.35 | 216,675 | +0.44(+2.12%) |
Apr 09, 2002 | 20.70 | 21.00 | 20.70 | 20.91 | 120,838 | +0.20(+0.96%) |
Apr 08, 2002 | 20.60 | 20.76 | 20.52 | 20.71 | 102,170 | +0.14(+0.67%) |
Apr 05, 2002 | 20.58 | 20.73 | 20.51 | 20.57 | 182,507 | +0.03(+0.15%) |
Apr 04, 2002 | 20.33 | 20.57 | 20.29 | 20.54 | 74,336 | +0.22(+1.06%) |
Apr 03, 2002 | 20.37 | 20.40 | 20.28 | 20.33 | 115,171 | +0.02(+0.09%) |
Apr 02, 2002 | 20.10 | 20.49 | 20.05 | 20.31 | 267,511 | +0.15(+0.74%) |
Apr 01, 2002 | 20.10 | 20.16 | 20.01 | 20.16 | 226,176 | +0.00(+0.00%) |
Mar 29, 2002 | 20.15 | 20.50 | 20.13 | 20.16 | 209,008 | +0.00(+0.00%) |
Mar 28, 2002 | 20.15 | 20.50 | 20.13 | 20.16 | 209,008 | +0.03(+0.15%) |
Mar 27, 2002 | 20.07 | 20.13 | 19.95 | 20.13 | 616,692 | +0.06(+0.30%) |
Mar 26, 2002 | 19.74 | 20.07 | 19.74 | 20.07 | 1,495,896 | +0.15(+0.75%) |
Mar 25, 2002 | 19.95 | 20.01 | 19.80 | 19.92 | 847,702 | -0.02(-0.12%) |
Mar 22, 2002 | 19.95 | 20.07 | 19.91 | 19.94 | 257,510 | -0.01(-0.03%) |
Mar 21, 2002 | 19.80 | 20.07 | 19.80 | 19.95 | 231,176 | +0.26(+1.34%) |
Mar 20, 2002 | 19.86 | 19.90 | 19.68 | 19.69 | 73,003 | -0.24(-1.20%) |
Mar 19, 2002 | 19.68 | 19.96 | 19.65 | 19.93 | 122,505 | +0.19(+0.94%) |
Mar 18, 2002 | 19.53 | 19.84 | 19.53 | 19.74 | 136,339 | +0.06(+0.30%) |
Mar 15, 2002 | 19.65 | 19.86 | 19.65 | 19.68 | 281,345 | -0.03(-0.15%) |
Mar 14, 2002 | 19.53 | 19.71 | 19.47 | 19.71 | 315,013 | +0.23(+1.20%) |
Mar 13, 2002 | 19.44 | 19.64 | 19.39 | 19.48 | 320,846 | +0.09(+0.46%) |
Mar 12, 2002 | 19.58 | 19.65 | 19.38 | 19.39 | 366,682 | -0.20(-1.04%) |
Mar 11, 2002 | 19.65 | 19.66 | 19.46 | 19.59 | 342,847 | -0.10(-0.49%) |
Mar 08, 2002 | 19.52 | 19.69 | 19.52 | 19.69 | 87,503 | +0.16(+0.83%) |
Mar 07, 2002 | 19.61 | 19.66 | 19.42 | 19.52 | 145,172 | -0.09(-0.46%) |
Mar 06, 2002 | 19.65 | 19.65 | 19.51 | 19.61 | 206,508 | +0.02(+0.12%) |
Mar 05, 2002 | 19.26 | 19.59 | 19.20 | 19.59 | 573,190 | +0.35(+1.81%) |
Mar 04, 2002 | 19.23 | 19.25 | 19.03 | 19.24 | 348,181 | +0.05(+0.25%) |
Mar 01, 2002 | 19.19 | 19.20 | 19.05 | 19.19 | 241,010 | +0.04(+0.22%) |
Feb 28, 2002 | 19.23 | 19.35 | 19.14 | 19.15 | 183,174 | -0.05(-0.28%) |
Feb 27, 2002 | 19.29 | 19.30 | 19.20 | 19.21 | 191,341 | -0.13(-0.68%) |
Feb 26, 2002 | 19.34 | 19.35 | 19.23 | 19.34 | 123,338 | +0.00(+0.00%) |
Feb 25, 2002 | 19.45 | 19.51 | 19.19 | 19.34 | 108,671 | -0.05(-0.25%) |
Feb 22, 2002 | 18.93 | 19.39 | 18.90 | 19.39 | 175,007 | +0.40(+2.12%) |
Feb 21, 2002 | 19.35 | 19.35 | 18.98 | 18.98 | 209,508 | -0.32(-1.68%) |
Feb 20, 2002 | 19.19 | 19.31 | 19.12 | 19.31 | 1,766,740 | +0.14(+0.72%) |
Feb 19, 2002 | 19.14 | 19.20 | 19.07 | 19.17 | 105,337 | +0.03(+0.16%) |
Feb 18, 2002 | 19.11 | 19.14 | 18.93 | 19.14 | 128,338 | +0.00(+0.00%) |
Feb 15, 2002 | 19.11 | 19.14 | 18.93 | 19.14 | 128,338 | +0.06(+0.31%) |
Feb 14, 2002 | 19.19 | 19.19 | 19.01 | 19.08 | 196,674 | -0.11(-0.59%) |
Feb 13, 2002 | 18.96 | 19.20 | 18.86 | 19.19 | 171,340 | +0.23(+1.23%) |
Feb 12, 2002 | 18.89 | 18.98 | 18.84 | 18.96 | 1,087,712 | +0.07(+0.38%) |
Feb 11, 2002 | 18.87 | 18.92 | 18.75 | 18.89 | 183,341 | +0.05(+0.25%) |
Feb 08, 2002 | 18.69 | 18.85 | 18.66 | 18.84 | 208,342 | +0.07(+0.38%) |
Feb 07, 2002 | 18.99 | 18.99 | 18.77 | 18.77 | 609,525 | -0.19(-1.01%) |
Feb 06, 2002 | 19.02 | 19.05 | 18.71 | 18.96 | 832,034 | -0.01(-0.06%) |
Feb 05, 2002 | 19.04 | 19.13 | 18.91 | 18.97 | 205,675 | -0.10(-0.53%) |
Feb 04, 2002 | 19.03 | 19.10 | 18.92 | 19.07 | 285,345 | +0.05(+0.25%) |