Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 27.98 | 28.00 | 26.40 | 26.65 | 406,400 | -1.17(-4.21%) |
Apr 29, 2002 | 27.24 | 28.29 | 27.00 | 27.82 | 282,100 | +0.69(+2.54%) |
Apr 26, 2002 | 26.89 | 27.70 | 26.80 | 27.13 | 291,400 | +0.28(+1.04%) |
Apr 25, 2002 | 26.48 | 27.10 | 25.93 | 26.85 | 279,300 | +0.85(+3.27%) |
Apr 24, 2002 | 27.51 | 27.64 | 25.48 | 26.00 | 393,800 | -1.00(-3.70%) |
Apr 23, 2002 | 26.72 | 27.75 | 26.70 | 27.00 | 870,700 | +0.37(+1.39%) |
Apr 22, 2002 | 25.31 | 26.64 | 24.92 | 26.63 | 1,137,100 | +1.24(+4.88%) |
Apr 19, 2002 | 24.95 | 25.46 | 24.80 | 25.39 | 395,100 | +0.34(+1.36%) |
Apr 18, 2002 | 24.96 | 25.20 | 24.28 | 25.05 | 1,216,300 | +0.37(+1.50%) |
Apr 17, 2002 | 23.99 | 24.96 | 23.95 | 24.68 | 4,178,500 | +0.88(+3.70%) |
Apr 16, 2002 | 23.25 | 24.70 | 23.25 | 23.80 | 663,000 | +0.49(+2.10%) |
Apr 15, 2002 | 24.35 | 24.50 | 22.75 | 23.31 | 339,500 | -0.69(-2.88%) |
Apr 12, 2002 | 25.69 | 26.07 | 23.95 | 24.00 | 408,500 | -1.51(-5.92%) |
Apr 11, 2002 | 24.46 | 25.62 | 23.59 | 25.51 | 481,300 | +1.49(+6.20%) |
Apr 10, 2002 | 23.80 | 24.54 | 23.51 | 24.02 | 231,000 | +0.27(+1.14%) |
Apr 09, 2002 | 22.15 | 23.83 | 22.10 | 23.75 | 226,200 | +1.31(+5.84%) |
Apr 08, 2002 | 24.00 | 24.37 | 22.11 | 22.44 | 243,400 | -1.26(-5.32%) |
Apr 05, 2002 | 22.61 | 24.33 | 22.60 | 23.70 | 340,600 | +1.15(+5.10%) |
Apr 04, 2002 | 21.65 | 22.55 | 21.43 | 22.55 | 151,600 | +0.87(+4.01%) |
Apr 03, 2002 | 21.40 | 21.98 | 21.28 | 21.68 | 439,200 | +0.88(+4.23%) |
Apr 02, 2002 | 20.55 | 21.05 | 20.50 | 20.80 | 486,400 | +1.05(+5.32%) |
Apr 01, 2002 | 20.77 | 20.82 | 19.20 | 19.75 | 351,900 | -0.65(-3.19%) |
Mar 29, 2002 | 20.36 | 20.95 | 20.20 | 20.40 | 125,500 | +0.00(+0.00%) |
Mar 28, 2002 | 20.36 | 20.95 | 20.20 | 20.40 | 125,500 | -0.02(-0.09%) |
Mar 27, 2002 | 20.79 | 20.79 | 20.15 | 20.42 | 44,400 | -0.24(-1.16%) |
Mar 26, 2002 | 20.50 | 21.05 | 20.31 | 20.66 | 56,900 | -0.04(-0.19%) |
Mar 25, 2002 | 21.10 | 21.35 | 20.05 | 20.70 | 122,700 | -0.55(-2.58%) |
Mar 22, 2002 | 22.10 | 22.10 | 21.11 | 21.25 | 89,000 | -0.85(-3.86%) |
Mar 21, 2002 | 22.50 | 22.80 | 21.61 | 22.10 | 229,100 | +0.00(+0.00%) |
Mar 20, 2002 | 20.65 | 22.20 | 20.48 | 22.10 | 392,300 | +1.62(+7.91%) |
Mar 19, 2002 | 20.27 | 20.61 | 19.67 | 20.48 | 313,700 | -0.45(-2.15%) |
Mar 18, 2002 | 20.22 | 20.93 | 19.92 | 20.93 | 511,100 | +0.92(+4.59%) |
Mar 15, 2002 | 20.30 | 20.34 | 19.88 | 20.01 | 80,800 | -0.39(-1.90%) |
Mar 14, 2002 | 19.85 | 20.80 | 19.85 | 20.40 | 106,700 | +0.49(+2.46%) |
Mar 13, 2002 | 21.30 | 21.30 | 17.89 | 19.91 | 468,000 | -1.50(-7.01%) |
Mar 12, 2002 | 21.87 | 21.88 | 21.07 | 21.41 | 117,600 | -0.79(-3.56%) |
Mar 11, 2002 | 21.68 | 22.87 | 20.70 | 22.20 | 168,500 | +0.55(+2.54%) |
Mar 08, 2002 | 21.94 | 21.95 | 21.00 | 21.65 | 98,500 | -0.20(-0.92%) |
Mar 07, 2002 | 22.25 | 22.25 | 20.90 | 21.85 | 198,300 | -0.30(-1.35%) |
Mar 06, 2002 | 21.83 | 22.39 | 21.60 | 22.15 | 313,700 | +0.45(+2.07%) |
Mar 05, 2002 | 21.66 | 22.40 | 21.35 | 21.70 | 673,800 | +0.68(+3.24%) |
Mar 04, 2002 | 19.33 | 21.20 | 19.33 | 21.02 | 683,000 | +1.60(+8.24%) |
Mar 01, 2002 | 19.01 | 19.45 | 19.00 | 19.42 | 131,600 | +0.17(+0.88%) |
Feb 28, 2002 | 19.30 | 19.50 | 18.82 | 19.25 | 67,800 | -0.08(-0.41%) |
Feb 27, 2002 | 19.06 | 19.54 | 19.06 | 19.33 | 293,400 | +0.08(+0.42%) |
Feb 26, 2002 | 19.19 | 19.50 | 18.73 | 19.25 | 72,700 | +0.00(+0.00%) |
Feb 25, 2002 | 18.13 | 19.54 | 18.13 | 19.25 | 97,400 | +1.20(+6.65%) |
Feb 22, 2002 | 17.66 | 18.05 | 17.60 | 18.05 | 152,600 | +0.20(+1.12%) |
Feb 21, 2002 | 17.82 | 18.40 | 17.54 | 17.85 | 164,900 | +0.15(+0.85%) |
Feb 20, 2002 | 17.08 | 18.59 | 17.06 | 17.70 | 405,400 | +0.65(+3.81%) |
Feb 19, 2002 | 16.32 | 17.30 | 16.06 | 17.05 | 257,800 | +0.78(+4.79%) |
Feb 18, 2002 | 16.85 | 17.00 | 16.25 | 16.27 | 27,000 | +0.00(+0.00%) |
Feb 15, 2002 | 16.85 | 17.00 | 16.25 | 16.27 | 27,000 | -0.57(-3.38%) |
Feb 14, 2002 | 17.10 | 17.10 | 16.73 | 16.84 | 223,300 | -0.26(-1.52%) |
Feb 13, 2002 | 17.00 | 17.40 | 16.90 | 17.10 | 24,600 | +0.01(+0.06%) |
Feb 12, 2002 | 17.01 | 17.32 | 17.00 | 17.09 | 18,300 | +0.09(+0.53%) |
Feb 11, 2002 | 17.00 | 17.46 | 16.90 | 17.00 | 48,600 | +0.10(+0.59%) |
Feb 08, 2002 | 16.70 | 16.90 | 16.65 | 16.90 | 15,200 | +0.20(+1.20%) |
Feb 07, 2002 | 16.80 | 17.25 | 16.70 | 16.70 | 43,700 | -0.05(-0.30%) |
Feb 06, 2002 | 16.90 | 17.00 | 16.70 | 16.75 | 37,600 | -0.15(-0.89%) |
Feb 05, 2002 | 16.95 | 17.50 | 16.70 | 16.90 | 38,600 | -0.11(-0.65%) |
Feb 04, 2002 | 17.05 | 17.30 | 16.95 | 17.01 | 30,000 | -0.38(-2.19%) |
Feb 01, 2002 | 17.80 | 17.80 | 17.10 | 17.39 | 24,500 | -0.60(-3.34%) |
Jan 31, 2002 | 17.50 | 18.15 | 17.30 | 17.99 | 179,700 | +0.78(+4.53%) |
Jan 30, 2002 | 17.28 | 17.32 | 17.08 | 17.21 | 50,200 | -0.06(-0.35%) |
Jan 29, 2002 | 16.99 | 17.65 | 16.99 | 17.27 | 74,700 | +0.02(+0.12%) |
Jan 28, 2002 | 16.88 | 17.41 | 16.65 | 17.25 | 67,600 | +0.35(+2.07%) |
Jan 25, 2002 | 16.84 | 16.90 | 16.65 | 16.90 | 68,900 | +0.04(+0.24%) |
Jan 24, 2002 | 16.58 | 17.00 | 16.58 | 16.86 | 55,900 | +0.21(+1.26%) |
Jan 23, 2002 | 16.50 | 16.90 | 16.49 | 16.65 | 16,300 | +0.14(+0.85%) |
Jan 22, 2002 | 16.87 | 16.87 | 16.27 | 16.51 | 146,800 | -0.19(-1.14%) |
Jan 21, 2002 | 16.14 | 17.25 | 16.14 | 16.70 | 263,900 | +0.00(+0.00%) |
Jan 18, 2002 | 16.14 | 17.25 | 16.14 | 16.70 | 263,900 | +0.35(+2.14%) |
Jan 17, 2002 | 15.44 | 16.51 | 15.26 | 16.35 | 232,900 | +1.05(+6.86%) |
Jan 16, 2002 | 15.00 | 15.44 | 14.61 | 15.30 | 66,300 | +0.35(+2.34%) |
Jan 15, 2002 | 14.33 | 15.10 | 13.90 | 14.95 | 167,100 | +0.72(+5.06%) |
Jan 14, 2002 | 13.95 | 14.47 | 13.94 | 14.23 | 319,000 | +0.29(+2.08%) |
Jan 11, 2002 | 14.11 | 14.24 | 13.60 | 13.94 | 175,300 | -0.07(-0.50%) |
Jan 10, 2002 | 15.25 | 15.31 | 13.98 | 14.01 | 254,700 | -4.08(-22.55%) |