Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 21.36 | 21.99 | 21.27 | 21.36 | 673,131 | +0.09(+0.42%) |
Apr 29, 2002 | 20.62 | 21.39 | 20.59 | 21.27 | 642,858 | +0.87(+4.25%) |
Apr 26, 2002 | 20.19 | 20.42 | 20.17 | 20.40 | 1,346,263 | +0.28(+1.38%) |
Apr 25, 2002 | 21.52 | 21.54 | 19.95 | 20.13 | 942,362 | -1.32(-6.16%) |
Apr 24, 2002 | 21.45 | 21.82 | 21.36 | 21.45 | 502,511 | +0.11(+0.53%) |
Apr 23, 2002 | 21.07 | 21.89 | 21.07 | 21.33 | 464,892 | +0.30(+1.41%) |
Apr 22, 2002 | 21.73 | 21.73 | 20.99 | 21.04 | 542,022 | -0.69(-3.16%) |
Apr 19, 2002 | 21.70 | 21.86 | 21.41 | 21.73 | 394,774 | +0.05(+0.25%) |
Apr 18, 2002 | 21.97 | 22.10 | 21.61 | 21.67 | 554,042 | -0.54(-2.45%) |
Apr 17, 2002 | 22.96 | 22.96 | 22.22 | 22.22 | 307,851 | -0.77(-3.36%) |
Apr 16, 2002 | 23.11 | 23.31 | 22.66 | 22.99 | 312,414 | +0.04(+0.18%) |
Apr 15, 2002 | 22.60 | 23.01 | 22.37 | 22.95 | 276,464 | +0.42(+1.85%) |
Apr 12, 2002 | 22.49 | 22.57 | 22.13 | 22.53 | 502,066 | +0.04(+0.18%) |
Apr 11, 2002 | 22.96 | 22.96 | 22.48 | 22.49 | 383,756 | -0.47(-2.04%) |
Apr 10, 2002 | 22.04 | 22.99 | 21.99 | 22.96 | 675,024 | +0.95(+4.33%) |
Apr 09, 2002 | 21.83 | 22.06 | 21.63 | 22.00 | 467,675 | +0.18(+0.82%) |
Apr 08, 2002 | 20.88 | 21.88 | 20.75 | 21.82 | 505,071 | +0.95(+4.56%) |
Apr 05, 2002 | 20.91 | 21.09 | 20.77 | 20.87 | 672,130 | +0.02(+0.09%) |
Apr 04, 2002 | 21.11 | 21.11 | 20.69 | 20.85 | 236,063 | -0.26(-1.21%) |
Apr 03, 2002 | 21.02 | 21.20 | 21.02 | 21.11 | 416,812 | +0.00(+0.02%) |
Apr 02, 2002 | 20.98 | 21.13 | 20.91 | 21.11 | 432,393 | -0.04(-0.19%) |
Apr 01, 2002 | 21.21 | 21.21 | 20.81 | 21.15 | 404,124 | -0.07(-0.32%) |
Mar 29, 2002 | 21.23 | 21.59 | 21.20 | 21.21 | 444,525 | +0.00(+0.00%) |
Mar 28, 2002 | 21.23 | 21.59 | 21.20 | 21.21 | 444,525 | -0.00(-0.02%) |
Mar 27, 2002 | 20.40 | 21.23 | 20.40 | 21.22 | 575,745 | +0.82(+4.03%) |
Mar 26, 2002 | 19.74 | 20.41 | 19.73 | 20.40 | 621,266 | +0.65(+3.30%) |
Mar 25, 2002 | 19.77 | 20.12 | 19.69 | 19.74 | 359,382 | -0.35(-1.74%) |
Mar 22, 2002 | 20.27 | 20.36 | 20.07 | 20.09 | 186,424 | -0.14(-0.71%) |
Mar 21, 2002 | 20.44 | 20.51 | 20.00 | 20.24 | 1,502,526 | -0.25(-1.23%) |
Mar 20, 2002 | 20.49 | 20.58 | 20.43 | 20.49 | 262,663 | +0.06(+0.29%) |
Mar 19, 2002 | 20.31 | 20.49 | 20.31 | 20.43 | 268,340 | +0.17(+0.82%) |
Mar 18, 2002 | 20.40 | 20.46 | 20.14 | 20.27 | 468,343 | -0.08(-0.38%) |
Mar 15, 2002 | 20.00 | 20.34 | 19.96 | 20.34 | 430,501 | +0.32(+1.59%) |
Mar 14, 2002 | 19.97 | 20.04 | 19.88 | 20.02 | 415,365 | -0.03(-0.16%) |
Mar 13, 2002 | 20.29 | 20.29 | 19.99 | 20.05 | 360,940 | -0.19(-0.95%) |
Mar 12, 2002 | 19.86 | 20.28 | 19.85 | 20.25 | 345,692 | +0.39(+1.97%) |
Mar 11, 2002 | 19.99 | 19.99 | 19.77 | 19.86 | 365,837 | -0.12(-0.58%) |
Mar 08, 2002 | 20.01 | 20.03 | 19.72 | 19.97 | 435,844 | -0.04(-0.18%) |
Mar 07, 2002 | 20.13 | 20.17 | 19.77 | 20.01 | 410,801 | -0.18(-0.91%) |
Mar 06, 2002 | 19.65 | 20.21 | 19.65 | 20.19 | 480,919 | +0.48(+2.42%) |
Mar 05, 2002 | 19.74 | 19.83 | 19.41 | 19.72 | 558,272 | -0.01(-0.05%) |
Mar 04, 2002 | 19.30 | 19.74 | 19.30 | 19.73 | 413,695 | +0.48(+2.50%) |
Mar 01, 2002 | 19.00 | 19.30 | 18.74 | 19.25 | 253,203 | +0.25(+1.30%) |
Feb 28, 2002 | 19.16 | 19.45 | 18.96 | 19.00 | 1,132,571 | +0.02(+0.12%) |
Feb 27, 2002 | 19.32 | 19.34 | 18.67 | 18.98 | 700,177 | -0.21(-1.08%) |
Feb 26, 2002 | 19.34 | 19.61 | 19.16 | 19.18 | 683,927 | -0.15(-0.79%) |
Feb 25, 2002 | 19.18 | 19.52 | 18.98 | 19.34 | 863,785 | -19.39(-50.07%) |
Feb 20, 2002 | 38.03 | 38.72 | 37.91 | 38.72 | 355,597 | +0.76(+2.01%) |
Feb 19, 2002 | 37.85 | 38.35 | 37.80 | 37.96 | 429,500 | +0.03(+0.07%) |
Feb 18, 2002 | 36.97 | 38.02 | 36.97 | 37.93 | 314,528 | +0.00(+0.00%) |
Feb 15, 2002 | 36.97 | 38.02 | 36.97 | 37.93 | 314,528 | +1.06(+2.86%) |
Feb 14, 2002 | 37.51 | 37.51 | 36.76 | 36.88 | 287,928 | -0.60(-1.59%) |
Feb 13, 2002 | 36.93 | 37.51 | 36.89 | 37.48 | 228,606 | +0.64(+1.73%) |
Feb 12, 2002 | 36.54 | 36.93 | 36.14 | 36.84 | 226,937 | +0.31(+0.85%) |
Feb 11, 2002 | 36.03 | 36.70 | 35.99 | 36.53 | 364,390 | +0.59(+1.65%) |
Feb 08, 2002 | 35.48 | 35.96 | 35.48 | 35.94 | 188,205 | +0.45(+1.28%) |
Feb 07, 2002 | 35.71 | 35.84 | 35.45 | 35.48 | 252,424 | -0.34(-0.95%) |
Feb 06, 2002 | 35.36 | 35.94 | 35.10 | 35.82 | 294,383 | +0.45(+1.28%) |
Feb 05, 2002 | 35.06 | 35.67 | 34.97 | 35.37 | 301,729 | +0.21(+0.59%) |
Feb 04, 2002 | 35.19 | 35.37 | 35.04 | 35.16 | 209,574 | -0.02(-0.06%) |