Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 17.90 | 18.55 | 17.30 | 18.48 | 188,500 | +0.94(+5.36%) |
Apr 29, 2002 | 18.41 | 18.80 | 17.45 | 17.54 | 161,700 | -0.87(-4.73%) |
Apr 26, 2002 | 20.61 | 20.96 | 18.24 | 18.41 | 319,500 | -2.18(-10.58%) |
Apr 25, 2002 | 21.41 | 21.42 | 20.52 | 20.59 | 88,300 | -0.87(-4.06%) |
Apr 24, 2002 | 21.50 | 21.62 | 21.13 | 21.46 | 76,900 | +0.16(+0.75%) |
Apr 23, 2002 | 21.12 | 21.37 | 20.76 | 21.30 | 54,400 | +0.11(+0.52%) |
Apr 22, 2002 | 22.00 | 22.05 | 20.69 | 21.19 | 84,400 | -0.84(-3.81%) |
Apr 19, 2002 | 23.50 | 23.80 | 22.00 | 22.03 | 85,600 | -1.37(-5.85%) |
Apr 18, 2002 | 22.97 | 22.97 | 22.64 | 23.40 | 80,200 | +0.94(+4.18%) |
Apr 17, 2002 | 23.35 | 23.51 | 22.43 | 22.46 | 60,000 | -0.80(-3.44%) |
Apr 16, 2002 | 22.29 | 23.30 | 22.29 | 23.26 | 92,500 | +1.05(+4.73%) |
Apr 15, 2002 | 20.81 | 22.25 | 20.79 | 22.21 | 61,200 | +0.91(+4.27%) |
Apr 12, 2002 | 20.86 | 21.47 | 20.80 | 21.30 | 82,300 | +0.50(+2.40%) |
Apr 11, 2002 | 21.85 | 22.36 | 20.70 | 20.80 | 80,900 | -1.19(-5.41%) |
Apr 10, 2002 | 20.85 | 22.05 | 20.85 | 21.99 | 104,700 | +1.19(+5.72%) |
Apr 09, 2002 | 21.80 | 21.99 | 20.75 | 20.80 | 110,800 | -0.75(-3.48%) |
Apr 08, 2002 | 20.80 | 21.70 | 20.80 | 21.55 | 115,800 | +0.70(+3.36%) |
Apr 05, 2002 | 21.79 | 22.25 | 20.75 | 20.85 | 148,600 | -0.55(-2.57%) |
Apr 04, 2002 | 22.18 | 22.63 | 21.34 | 21.40 | 165,400 | -1.34(-5.89%) |
Apr 03, 2002 | 23.35 | 23.53 | 22.10 | 22.74 | 132,900 | -0.40(-1.73%) |
Apr 02, 2002 | 23.17 | 23.76 | 23.00 | 23.14 | 151,800 | -0.31(-1.32%) |
Apr 01, 2002 | 23.35 | 23.74 | 23.12 | 23.45 | 78,600 | -0.06(-0.26%) |
Mar 29, 2002 | 23.86 | 24.28 | 23.20 | 23.51 | 82,500 | +0.00(+0.00%) |
Mar 28, 2002 | 23.86 | 24.28 | 23.20 | 23.51 | 82,500 | -0.15(-0.63%) |
Mar 27, 2002 | 23.61 | 24.35 | 23.60 | 23.66 | 82,700 | -0.43(-1.78%) |
Mar 26, 2002 | 24.79 | 24.86 | 23.60 | 24.09 | 146,400 | -0.52(-2.12%) |
Mar 25, 2002 | 26.15 | 26.27 | 24.61 | 24.61 | 82,700 | -1.19(-4.61%) |
Mar 22, 2002 | 26.26 | 26.69 | 25.80 | 25.80 | 129,100 | -0.46(-1.75%) |
Mar 21, 2002 | 24.86 | 26.26 | 24.75 | 26.26 | 130,400 | +1.36(+5.46%) |
Mar 20, 2002 | 25.80 | 25.87 | 24.76 | 24.90 | 59,000 | -1.13(-4.34%) |
Mar 19, 2002 | 25.99 | 26.20 | 25.58 | 26.03 | 254,700 | +0.55(+2.16%) |
Mar 18, 2002 | 24.40 | 26.00 | 23.96 | 25.48 | 360,700 | +1.34(+5.55%) |
Mar 15, 2002 | 23.45 | 24.41 | 23.45 | 24.14 | 83,600 | +0.07(+0.29%) |
Mar 14, 2002 | 23.86 | 24.48 | 23.85 | 24.07 | 58,300 | +0.01(+0.04%) |
Mar 13, 2002 | 22.69 | 24.15 | 22.69 | 24.06 | 94,300 | +0.99(+4.29%) |
Mar 12, 2002 | 23.70 | 23.70 | 22.62 | 23.07 | 166,600 | -0.69(-2.90%) |
Mar 11, 2002 | 23.25 | 23.98 | 23.10 | 23.76 | 175,200 | +0.67(+2.90%) |
Mar 08, 2002 | 21.75 | 23.31 | 21.75 | 23.09 | 138,100 | +1.09(+4.95%) |
Mar 07, 2002 | 22.97 | 23.42 | 21.80 | 22.00 | 97,100 | -0.85(-3.72%) |
Mar 06, 2002 | 21.85 | 23.00 | 21.70 | 22.85 | 332,600 | +1.10(+5.06%) |
Mar 05, 2002 | 21.79 | 22.29 | 21.51 | 21.75 | 192,800 | -0.18(-0.82%) |
Mar 04, 2002 | 22.15 | 22.30 | 21.40 | 21.93 | 60,100 | -0.07(-0.32%) |
Mar 01, 2002 | 21.45 | 22.08 | 20.50 | 22.00 | 150,000 | +0.59(+2.76%) |
Feb 28, 2002 | 21.41 | 21.78 | 21.15 | 21.41 | 122,700 | -0.12(-0.56%) |
Feb 27, 2002 | 21.75 | 21.75 | 21.09 | 21.53 | 64,100 | +0.05(+0.23%) |
Feb 26, 2002 | 21.65 | 21.84 | 21.20 | 21.48 | 117,500 | +0.24(+1.13%) |
Feb 25, 2002 | 21.89 | 22.11 | 20.90 | 21.24 | 170,300 | +0.04(+0.19%) |
Feb 22, 2002 | 21.28 | 21.45 | 20.80 | 21.20 | 157,700 | +0.08(+0.38%) |
Feb 21, 2002 | 21.94 | 22.18 | 20.79 | 21.12 | 115,400 | -0.30(-1.40%) |
Feb 20, 2002 | 21.65 | 22.19 | 20.75 | 21.42 | 203,800 | -0.22(-1.02%) |
Feb 19, 2002 | 22.49 | 22.49 | 21.63 | 21.64 | 45,300 | -0.73(-3.26%) |
Feb 18, 2002 | 22.46 | 22.75 | 21.85 | 22.37 | 173,300 | +0.00(+0.00%) |
Feb 15, 2002 | 22.46 | 22.75 | 21.85 | 22.37 | 173,300 | -0.10(-0.45%) |
Feb 14, 2002 | 24.33 | 24.35 | 22.44 | 22.47 | 133,500 | -1.82(-7.49%) |
Feb 13, 2002 | 23.30 | 24.38 | 23.30 | 24.29 | 183,900 | +1.09(+4.70%) |
Feb 12, 2002 | 21.95 | 23.25 | 21.49 | 23.20 | 285,400 | +1.08(+4.88%) |
Feb 11, 2002 | 22.19 | 22.45 | 21.85 | 22.12 | 30,700 | +0.13(+0.59%) |
Feb 08, 2002 | 21.61 | 22.10 | 20.96 | 21.99 | 100,300 | +0.08(+0.37%) |
Feb 07, 2002 | 21.33 | 21.92 | 20.91 | 21.91 | 149,300 | +0.60(+2.82%) |
Feb 06, 2002 | 21.10 | 21.42 | 20.55 | 21.31 | 114,900 | +0.16(+0.76%) |
Feb 05, 2002 | 21.40 | 22.05 | 20.42 | 21.15 | 80,000 | -0.26(-1.21%) |
Feb 04, 2002 | 22.30 | 22.30 | 21.41 | 21.41 | 81,600 | -0.94(-4.21%) |