Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 20.60 | 21.03 | 20.49 | 21.03 | 36,237 | +0.44(+2.13%) |
Apr 29, 2002 | 20.64 | 20.91 | 20.51 | 20.59 | 12,584 | +0.01(+0.04%) |
Apr 26, 2002 | 20.77 | 20.80 | 20.17 | 20.58 | 89,488 | -0.27(-1.28%) |
Apr 25, 2002 | 20.43 | 21.03 | 20.43 | 20.85 | 31,693 | +0.49(+2.40%) |
Apr 24, 2002 | 20.77 | 20.94 | 20.34 | 20.36 | 13,632 | -0.34(-1.66%) |
Apr 23, 2002 | 20.28 | 20.90 | 20.25 | 20.70 | 24,818 | +0.49(+2.42%) |
Apr 22, 2002 | 20.75 | 20.75 | 20.00 | 20.21 | 37,869 | -0.54(-2.61%) |
Apr 19, 2002 | 20.94 | 20.94 | 20.68 | 20.75 | 6,175 | -0.15(-0.70%) |
Apr 18, 2002 | 20.85 | 21.07 | 20.77 | 20.90 | 57,328 | +0.00(+0.00%) |
Apr 17, 2002 | 21.80 | 21.80 | 20.90 | 20.90 | 13,050 | -0.90(-4.13%) |
Apr 16, 2002 | 21.46 | 21.85 | 21.45 | 21.80 | 19,808 | +0.47(+2.21%) |
Apr 15, 2002 | 22.18 | 22.18 | 21.28 | 21.33 | 12,467 | -0.86(-3.87%) |
Apr 12, 2002 | 21.63 | 22.18 | 21.37 | 22.18 | 23,187 | +0.64(+2.95%) |
Apr 11, 2002 | 22.18 | 22.18 | 21.55 | 21.55 | 7,107 | -0.63(-2.83%) |
Apr 10, 2002 | 20.60 | 22.20 | 20.60 | 22.18 | 82,613 | +1.53(+7.40%) |
Apr 09, 2002 | 20.60 | 20.67 | 20.60 | 20.65 | 16,545 | +0.05(+0.25%) |
Apr 08, 2002 | 20.25 | 20.60 | 20.20 | 20.60 | 42,763 | +0.43(+2.13%) |
Apr 05, 2002 | 20.38 | 20.39 | 20.06 | 20.17 | 8,389 | -0.30(-1.47%) |
Apr 04, 2002 | 20.77 | 20.77 | 20.35 | 20.47 | 7,806 | -0.39(-1.85%) |
Apr 03, 2002 | 21.40 | 21.40 | 20.85 | 20.85 | 30,062 | -0.50(-2.33%) |
Apr 02, 2002 | 21.51 | 21.51 | 21.26 | 21.35 | 34,956 | -0.15(-0.68%) |
Apr 01, 2002 | 20.81 | 21.76 | 20.70 | 21.50 | 29,363 | +0.60(+2.87%) |
Mar 29, 2002 | 20.94 | 21.28 | 20.84 | 20.90 | 14,914 | +0.00(+0.00%) |
Mar 28, 2002 | 20.94 | 21.28 | 20.84 | 20.90 | 14,914 | -0.13(-0.61%) |
Mar 27, 2002 | 19.57 | 21.03 | 19.57 | 21.03 | 24,469 | +1.52(+7.79%) |
Mar 26, 2002 | 19.52 | 19.57 | 19.44 | 19.51 | 6,292 | +0.07(+0.35%) |
Mar 25, 2002 | 19.78 | 19.78 | 19.44 | 19.44 | 3,612 | -0.38(-1.91%) |
Mar 22, 2002 | 19.91 | 20.00 | 19.63 | 19.82 | 16,312 | -0.22(-1.11%) |
Mar 21, 2002 | 19.74 | 20.04 | 19.52 | 20.04 | 13,399 | +0.20(+0.99%) |
Mar 20, 2002 | 18.88 | 20.68 | 18.88 | 19.84 | 59,775 | +0.88(+4.61%) |
Mar 19, 2002 | 17.85 | 19.08 | 17.85 | 18.97 | 62,688 | +1.05(+5.84%) |
Mar 18, 2002 | 17.38 | 17.95 | 17.35 | 17.92 | 11,885 | +0.67(+3.88%) |
Mar 15, 2002 | 17.16 | 17.33 | 17.16 | 17.25 | 27,032 | -0.26(-1.47%) |
Mar 14, 2002 | 17.55 | 17.56 | 17.48 | 17.51 | 2,796 | -0.08(-0.44%) |
Mar 13, 2002 | 17.89 | 17.99 | 17.58 | 17.58 | 51,036 | -0.31(-1.73%) |
Mar 12, 2002 | 18.31 | 18.31 | 17.89 | 17.89 | 11,885 | -0.39(-2.11%) |
Mar 11, 2002 | 17.94 | 18.37 | 17.94 | 18.28 | 154,040 | +0.28(+1.57%) |
Mar 08, 2002 | 17.85 | 18.00 | 17.85 | 18.00 | 5,359 | +0.06(+0.34%) |
Mar 07, 2002 | 17.98 | 18.02 | 17.92 | 17.94 | 52,201 | -0.12(-0.67%) |
Mar 06, 2002 | 18.12 | 18.15 | 18.01 | 18.06 | 17,827 | -0.08(-0.43%) |
Mar 05, 2002 | 18.19 | 18.19 | 18.11 | 18.13 | 39,034 | -0.02(-0.09%) |
Mar 04, 2002 | 18.19 | 18.24 | 18.14 | 18.15 | 18,992 | -0.13(-0.70%) |
Mar 01, 2002 | 18.37 | 18.38 | 18.26 | 18.28 | 13,865 | -0.17(-0.93%) |
Feb 28, 2002 | 18.11 | 18.45 | 17.89 | 18.45 | 15,031 | +0.32(+1.75%) |
Feb 27, 2002 | 18.22 | 18.22 | 18.11 | 18.13 | 7,806 | -0.09(-0.47%) |
Feb 26, 2002 | 18.45 | 18.45 | 18.21 | 18.22 | 3,262 | -0.32(-1.71%) |
Feb 25, 2002 | 18.28 | 18.62 | 18.27 | 18.54 | 8,622 | +0.39(+2.13%) |
Feb 22, 2002 | 17.85 | 18.15 | 17.81 | 18.15 | 5,010 | +0.39(+2.17%) |
Feb 21, 2002 | 17.21 | 18.19 | 17.21 | 17.77 | 16,662 | +0.56(+3.24%) |
Feb 20, 2002 | 16.86 | 17.25 | 16.78 | 17.21 | 9,088 | +0.30(+1.78%) |
Feb 19, 2002 | 16.56 | 17.08 | 16.55 | 16.91 | 27,149 | +0.26(+1.55%) |
Feb 18, 2002 | 16.35 | 16.65 | 16.35 | 16.65 | 36,004 | +0.00(+0.00%) |
Feb 15, 2002 | 16.35 | 16.65 | 16.35 | 16.65 | 36,004 | +0.30(+1.84%) |
Feb 14, 2002 | 16.31 | 16.43 | 16.30 | 16.35 | 33,674 | +0.03(+0.21%) |
Feb 13, 2002 | 16.05 | 16.38 | 16.05 | 16.31 | 17,944 | +0.15(+0.90%) |
Feb 12, 2002 | 15.79 | 16.31 | 15.79 | 16.17 | 26,217 | +0.33(+2.11%) |
Feb 11, 2002 | 16.31 | 16.35 | 15.83 | 15.83 | 29,013 | -0.47(-2.89%) |
Feb 08, 2002 | 16.18 | 16.56 | 16.18 | 16.31 | 15,147 | +0.09(+0.53%) |
Feb 07, 2002 | 16.31 | 16.40 | 16.22 | 16.22 | 9,205 | -0.09(-0.53%) |
Feb 06, 2002 | 16.31 | 16.46 | 16.22 | 16.31 | 37,403 | -0.17(-1.04%) |
Feb 05, 2002 | 16.31 | 16.55 | 16.31 | 16.48 | 21,672 | +0.09(+0.52%) |
Feb 04, 2002 | 16.39 | 16.65 | 16.31 | 16.39 | 10,603 | +0.00(+0.00%) |