Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 19.51 | 19.79 | 19.46 | 19.79 | 1,695,403 | +0.30(+1.55%) |
Apr 29, 2002 | 19.47 | 19.53 | 19.36 | 19.49 | 1,665,181 | +0.04(+0.23%) |
Apr 26, 2002 | 19.70 | 19.73 | 19.44 | 19.44 | 684,205 | -0.29(-1.49%) |
Apr 25, 2002 | 19.56 | 19.74 | 19.50 | 19.74 | 710,464 | +0.10(+0.50%) |
Apr 24, 2002 | 19.80 | 19.93 | 19.58 | 19.64 | 1,369,402 | -0.09(-0.47%) |
Apr 23, 2002 | 19.73 | 19.81 | 19.62 | 19.73 | 350,773 | -0.01(-0.05%) |
Apr 22, 2002 | 19.86 | 19.87 | 19.67 | 19.74 | 1,083,532 | -0.14(-0.69%) |
Apr 19, 2002 | 19.90 | 19.94 | 19.79 | 19.88 | 504,855 | +0.08(+0.39%) |
Apr 18, 2002 | 19.95 | 19.97 | 19.73 | 19.80 | 534,086 | -0.14(-0.71%) |
Apr 17, 2002 | 20.04 | 20.06 | 19.93 | 19.94 | 1,272,295 | -0.06(-0.29%) |
Apr 16, 2002 | 19.72 | 20.00 | 19.72 | 20.00 | 710,959 | +0.38(+1.95%) |
Apr 15, 2002 | 19.68 | 19.79 | 19.53 | 19.62 | 794,689 | -0.03(-0.16%) |
Apr 12, 2002 | 19.37 | 19.65 | 19.26 | 19.65 | 1,436,782 | +0.32(+1.64%) |
Apr 11, 2002 | 19.47 | 19.57 | 19.30 | 19.33 | 714,923 | -0.15(-0.75%) |
Apr 10, 2002 | 19.17 | 19.48 | 19.17 | 19.48 | 621,284 | +0.35(+1.85%) |
Apr 09, 2002 | 19.13 | 19.21 | 19.08 | 19.12 | 470,174 | +0.00(+0.02%) |
Apr 08, 2002 | 18.75 | 19.13 | 18.72 | 19.12 | 652,497 | +0.28(+1.47%) |
Apr 05, 2002 | 18.92 | 18.99 | 18.84 | 18.84 | 170,432 | -0.07(-0.37%) |
Apr 04, 2002 | 18.83 | 18.94 | 18.78 | 18.91 | 270,016 | +0.04(+0.19%) |
Apr 03, 2002 | 19.00 | 19.03 | 18.78 | 18.88 | 1,045,383 | -0.09(-0.50%) |
Apr 02, 2002 | 18.96 | 19.08 | 18.95 | 18.97 | 183,313 | -0.09(-0.46%) |
Apr 01, 2002 | 18.97 | 19.13 | 18.79 | 19.06 | 869,501 | +0.04(+0.20%) |
Mar 29, 2002 | 19.16 | 19.24 | 18.99 | 19.02 | 722,354 | +0.00(+0.00%) |
Mar 28, 2002 | 19.16 | 19.24 | 18.99 | 19.02 | 722,354 | -0.09(-0.46%) |
Mar 27, 2002 | 18.95 | 19.12 | 18.94 | 19.11 | 682,224 | +0.17(+0.92%) |
Mar 26, 2002 | 18.69 | 18.94 | 18.68 | 18.94 | 507,828 | +0.25(+1.32%) |
Mar 25, 2002 | 18.94 | 18.95 | 18.68 | 18.69 | 376,536 | -0.17(-0.92%) |
Mar 22, 2002 | 18.98 | 19.09 | 18.83 | 18.86 | 489,001 | -0.15(-0.81%) |
Mar 21, 2002 | 18.81 | 19.02 | 18.73 | 19.02 | 618,807 | +0.24(+1.26%) |
Mar 20, 2002 | 18.97 | 18.97 | 18.78 | 18.78 | 910,622 | -0.18(-0.94%) |
Mar 19, 2002 | 18.90 | 18.98 | 18.85 | 18.96 | 872,473 | +0.08(+0.44%) |
Mar 18, 2002 | 18.74 | 18.91 | 18.67 | 18.88 | 948,772 | +0.18(+0.98%) |
Mar 15, 2002 | 18.51 | 18.75 | 18.51 | 18.69 | 536,564 | +0.07(+0.40%) |
Mar 14, 2002 | 18.57 | 18.66 | 18.49 | 18.62 | 153,091 | +0.08(+0.44%) |
Mar 13, 2002 | 18.62 | 18.63 | 18.51 | 18.54 | 403,290 | -0.13(-0.71%) |
Mar 12, 2002 | 18.48 | 18.70 | 18.48 | 18.67 | 154,578 | +0.05(+0.26%) |
Mar 11, 2002 | 18.57 | 18.71 | 18.47 | 18.62 | 391,894 | +0.06(+0.32%) |
Mar 08, 2002 | 18.57 | 18.65 | 18.47 | 18.56 | 372,572 | +0.09(+0.51%) |
Mar 07, 2002 | 18.52 | 18.55 | 18.38 | 18.47 | 264,070 | +0.05(+0.27%) |
Mar 06, 2002 | 18.11 | 18.42 | 18.06 | 18.42 | 235,830 | +0.31(+1.73%) |
Mar 05, 2002 | 18.15 | 18.25 | 18.08 | 18.11 | 375,545 | -0.09(-0.51%) |
Mar 04, 2002 | 17.88 | 18.22 | 17.88 | 18.20 | 636,643 | +0.40(+2.22%) |
Mar 01, 2002 | 17.57 | 17.80 | 17.55 | 17.80 | 122,374 | +0.28(+1.60%) |
Feb 28, 2002 | 17.63 | 17.63 | 17.44 | 17.52 | 149,128 | -0.10(-0.58%) |
Feb 27, 2002 | 17.59 | 17.65 | 17.51 | 17.62 | 273,979 | +0.07(+0.43%) |
Feb 26, 2002 | 17.46 | 17.56 | 17.36 | 17.55 | 184,799 | +0.13(+0.76%) |
Feb 25, 2002 | 17.26 | 17.42 | 17.24 | 17.42 | 299,247 | +0.19(+1.10%) |
Feb 22, 2002 | 16.98 | 17.26 | 16.95 | 17.23 | 345,818 | +0.25(+1.49%) |
Feb 21, 2002 | 17.22 | 17.29 | 16.95 | 16.97 | 121,383 | -0.25(-1.46%) |
Feb 20, 2002 | 17.08 | 17.23 | 16.89 | 17.23 | 194,213 | +0.23(+1.37%) |
Feb 19, 2002 | 17.15 | 17.22 | 16.99 | 16.99 | 99,088 | -0.23(-1.35%) |
Feb 18, 2002 | 17.30 | 17.37 | 17.16 | 17.23 | 1,139,517 | +0.00(+0.00%) |
Feb 15, 2002 | 17.30 | 17.37 | 17.16 | 17.23 | 1,139,517 | -0.07(-0.42%) |
Feb 14, 2002 | 17.47 | 17.49 | 17.25 | 17.30 | 66,389 | -0.08(-0.48%) |
Feb 13, 2002 | 17.28 | 17.41 | 17.24 | 17.38 | 515,260 | +0.11(+0.62%) |
Feb 12, 2002 | 17.24 | 17.34 | 17.11 | 17.28 | 326,001 | +0.02(+0.11%) |
Feb 11, 2002 | 17.10 | 17.30 | 17.02 | 17.26 | 617,321 | +0.15(+0.90%) |
Feb 08, 2002 | 16.74 | 17.10 | 16.73 | 17.10 | 192,231 | +0.36(+2.16%) |
Feb 07, 2002 | 16.87 | 16.95 | 16.74 | 16.74 | 234,839 | -0.19(-1.13%) |
Feb 06, 2002 | 17.09 | 17.13 | 16.89 | 16.93 | 937,872 | -0.20(-1.17%) |
Feb 05, 2002 | 17.10 | 17.19 | 17.00 | 17.13 | 160,027 | -0.00(-0.02%) |
Feb 04, 2002 | 17.42 | 17.42 | 17.10 | 17.14 | 175,882 | -0.30(-1.74%) |