Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 20.54 | 20.96 | 20.43 | 20.96 | 36,345 | +0.44(+2.13%) |
Apr 29, 2002 | 20.58 | 20.84 | 20.45 | 20.53 | 12,621 | +0.01(+0.04%) |
Apr 26, 2002 | 20.71 | 20.74 | 20.11 | 20.52 | 89,754 | -0.27(-1.28%) |
Apr 25, 2002 | 20.36 | 20.96 | 20.36 | 20.78 | 31,788 | +0.49(+2.40%) |
Apr 24, 2002 | 20.71 | 20.88 | 20.28 | 20.30 | 13,673 | -0.34(-1.66%) |
Apr 23, 2002 | 20.22 | 20.84 | 20.19 | 20.64 | 24,892 | +0.49(+2.42%) |
Apr 22, 2002 | 20.69 | 20.69 | 19.94 | 20.15 | 37,981 | -0.54(-2.61%) |
Apr 19, 2002 | 20.88 | 20.88 | 20.62 | 20.69 | 6,193 | -0.15(-0.70%) |
Apr 18, 2002 | 20.79 | 21.01 | 20.71 | 20.84 | 57,498 | +0.00(+0.00%) |
Apr 17, 2002 | 21.73 | 21.73 | 20.84 | 20.84 | 13,089 | -0.90(-4.13%) |
Apr 16, 2002 | 21.39 | 21.79 | 21.38 | 21.73 | 19,867 | +0.47(+2.21%) |
Apr 15, 2002 | 22.12 | 22.12 | 21.22 | 21.26 | 12,504 | -0.86(-3.87%) |
Apr 12, 2002 | 21.56 | 22.12 | 21.31 | 22.12 | 23,256 | +0.63(+2.95%) |
Apr 11, 2002 | 22.12 | 22.12 | 21.49 | 21.49 | 7,128 | -0.62(-2.83%) |
Apr 10, 2002 | 20.54 | 22.14 | 20.54 | 22.11 | 82,859 | +1.52(+7.40%) |
Apr 09, 2002 | 20.54 | 20.61 | 20.54 | 20.59 | 16,595 | +0.05(+0.25%) |
Apr 08, 2002 | 20.19 | 20.54 | 20.14 | 20.54 | 42,890 | +0.43(+2.13%) |
Apr 05, 2002 | 20.32 | 20.33 | 20.00 | 20.11 | 8,414 | -0.30(-1.47%) |
Apr 04, 2002 | 20.71 | 20.71 | 20.29 | 20.41 | 7,830 | -0.39(-1.85%) |
Apr 03, 2002 | 21.34 | 21.34 | 20.79 | 20.79 | 30,151 | -0.50(-2.33%) |
Apr 02, 2002 | 21.44 | 21.44 | 21.19 | 21.29 | 35,060 | -0.15(-0.68%) |
Apr 01, 2002 | 20.75 | 21.69 | 20.64 | 21.43 | 29,450 | +0.60(+2.87%) |
Mar 29, 2002 | 20.88 | 21.22 | 20.78 | 20.84 | 14,959 | +0.00(+0.00%) |
Mar 28, 2002 | 20.88 | 21.22 | 20.78 | 20.84 | 14,959 | -0.13(-0.61%) |
Mar 27, 2002 | 19.51 | 20.96 | 19.51 | 20.96 | 24,542 | +1.51(+7.79%) |
Mar 26, 2002 | 19.47 | 19.51 | 19.38 | 19.45 | 6,310 | +0.07(+0.35%) |
Mar 25, 2002 | 19.72 | 19.72 | 19.38 | 19.38 | 3,622 | -0.38(-1.91%) |
Mar 22, 2002 | 19.85 | 19.94 | 19.57 | 19.76 | 16,361 | -0.22(-1.11%) |
Mar 21, 2002 | 19.68 | 19.98 | 19.47 | 19.98 | 13,439 | +0.20(+0.99%) |
Mar 20, 2002 | 18.82 | 20.62 | 18.82 | 19.78 | 59,953 | +0.87(+4.62%) |
Mar 19, 2002 | 17.80 | 19.02 | 17.80 | 18.91 | 62,874 | +1.04(+5.84%) |
Mar 18, 2002 | 17.33 | 17.89 | 17.30 | 17.87 | 11,920 | +0.67(+3.88%) |
Mar 15, 2002 | 17.11 | 17.28 | 17.10 | 17.20 | 27,113 | -0.26(-1.47%) |
Mar 14, 2002 | 17.50 | 17.51 | 17.43 | 17.46 | 2,804 | -0.08(-0.44%) |
Mar 13, 2002 | 17.84 | 17.93 | 17.52 | 17.53 | 51,188 | -0.31(-1.73%) |
Mar 12, 2002 | 18.26 | 18.26 | 17.84 | 17.84 | 11,920 | -0.39(-2.11%) |
Mar 11, 2002 | 17.88 | 18.31 | 17.88 | 18.23 | 154,499 | +0.28(+1.57%) |
Mar 08, 2002 | 17.80 | 17.94 | 17.80 | 17.94 | 5,375 | +0.06(+0.33%) |
Mar 07, 2002 | 17.93 | 17.97 | 17.87 | 17.88 | 52,356 | -0.12(-0.67%) |
Mar 06, 2002 | 18.06 | 18.10 | 17.95 | 18.00 | 17,880 | -0.08(-0.43%) |
Mar 05, 2002 | 18.14 | 18.14 | 18.05 | 18.08 | 39,150 | -0.02(-0.09%) |
Mar 04, 2002 | 18.14 | 18.18 | 18.09 | 18.10 | 19,049 | -0.13(-0.70%) |
Mar 01, 2002 | 18.31 | 18.33 | 18.21 | 18.23 | 13,907 | -0.17(-0.93%) |
Feb 28, 2002 | 18.05 | 18.40 | 17.84 | 18.40 | 15,075 | +0.32(+1.75%) |
Feb 27, 2002 | 18.17 | 18.17 | 18.05 | 18.08 | 7,830 | -0.09(-0.47%) |
Feb 26, 2002 | 18.40 | 18.40 | 18.16 | 18.17 | 3,272 | -0.32(-1.71%) |
Feb 25, 2002 | 18.23 | 18.57 | 18.22 | 18.48 | 8,648 | +0.38(+2.13%) |
Feb 22, 2002 | 17.80 | 18.10 | 17.76 | 18.10 | 5,025 | +0.39(+2.17%) |
Feb 21, 2002 | 17.16 | 18.14 | 17.16 | 17.71 | 16,712 | +0.56(+3.24%) |
Feb 20, 2002 | 16.81 | 17.20 | 16.73 | 17.16 | 9,115 | +0.30(+1.78%) |
Feb 19, 2002 | 16.51 | 17.03 | 16.51 | 16.86 | 27,230 | +0.26(+1.55%) |
Feb 18, 2002 | 16.30 | 16.60 | 16.30 | 16.60 | 36,112 | +0.00(+0.00%) |
Feb 15, 2002 | 16.30 | 16.60 | 16.30 | 16.60 | 36,112 | +0.30(+1.84%) |
Feb 14, 2002 | 16.26 | 16.39 | 16.25 | 16.30 | 33,774 | +0.03(+0.21%) |
Feb 13, 2002 | 16.00 | 16.33 | 16.00 | 16.27 | 17,997 | +0.15(+0.90%) |
Feb 12, 2002 | 15.74 | 16.26 | 15.74 | 16.12 | 26,295 | +0.33(+2.11%) |
Feb 11, 2002 | 16.26 | 16.30 | 15.79 | 15.79 | 29,100 | -0.47(-2.89%) |
Feb 08, 2002 | 16.13 | 16.51 | 16.13 | 16.26 | 15,192 | +0.09(+0.53%) |
Feb 07, 2002 | 16.26 | 16.35 | 16.17 | 16.17 | 9,232 | -0.09(-0.53%) |
Feb 06, 2002 | 16.26 | 16.41 | 16.17 | 16.26 | 37,514 | -0.17(-1.04%) |
Feb 05, 2002 | 16.26 | 16.50 | 16.26 | 16.43 | 21,737 | +0.09(+0.52%) |
Feb 04, 2002 | 16.34 | 16.60 | 16.26 | 16.34 | 10,634 | +0.00(+0.00%) |
Feb 01, 2002 | 16.46 | 16.47 | 16.34 | 16.34 | 10,634 | -0.13(-0.78%) |
Jan 31, 2002 | 16.21 | 16.47 | 16.20 | 16.47 | 15,309 | +0.21(+1.32%) |
Jan 30, 2002 | 16.34 | 16.55 | 16.26 | 16.26 | 9,933 | -0.01(-0.05%) |
Jan 29, 2002 | 16.04 | 16.34 | 16.00 | 16.27 | 33,541 | +0.22(+1.39%) |
Jan 28, 2002 | 16.04 | 16.04 | 15.96 | 16.04 | 7,362 | +0.06(+0.37%) |
Jan 25, 2002 | 15.94 | 16.02 | 15.94 | 15.98 | 6,778 | +0.04(+0.27%) |
Jan 24, 2002 | 15.99 | 15.99 | 15.92 | 15.94 | 6,544 | -0.06(-0.37%) |
Jan 23, 2002 | 15.87 | 16.00 | 15.87 | 16.00 | 11,336 | +0.07(+0.43%) |
Jan 22, 2002 | 15.92 | 15.95 | 15.87 | 15.93 | 11,920 | +0.02(+0.11%) |
Jan 21, 2002 | 16.00 | 16.09 | 15.81 | 15.92 | 26,996 | +0.00(+0.00%) |
Jan 18, 2002 | 16.00 | 16.09 | 15.81 | 15.92 | 26,645 | +0.00(+0.00%) |
Jan 17, 2002 | 15.91 | 15.92 | 15.66 | 15.92 | 6,778 | +0.00(+0.00%) |
Jan 16, 2002 | 16.04 | 16.13 | 15.87 | 15.92 | 7,947 | +0.00(+0.00%) |
Jan 15, 2002 | 15.70 | 15.92 | 15.68 | 15.92 | 11,569 | +0.26(+1.64%) |
Jan 14, 2002 | 16.65 | 16.73 | 15.57 | 15.66 | 36,579 | -0.98(-5.91%) |
Jan 11, 2002 | 16.98 | 16.98 | 16.64 | 16.64 | 2,687 | -0.34(-2.01%) |
Jan 10, 2002 | 16.98 | 17.03 | 16.90 | 16.98 | 3,739 | +0.43(+2.58%) |