Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 23.71 | 23.77 | 23.08 | 23.23 | 979,502 | -0.89(-3.70%) |
Apr 29, 2002 | 24.02 | 24.38 | 23.65 | 24.12 | 787,943 | -0.09(-0.36%) |
Apr 26, 2002 | 22.86 | 24.23 | 22.66 | 24.21 | 1,722,992 | +1.69(+7.50%) |
Apr 25, 2002 | 23.38 | 23.62 | 22.40 | 22.52 | 1,483,745 | +0.02(+0.08%) |
Apr 24, 2002 | 22.52 | 22.86 | 22.39 | 22.50 | 759,654 | +0.24(+1.09%) |
Apr 23, 2002 | 21.48 | 22.40 | 21.40 | 22.26 | 900,639 | +0.23(+1.06%) |
Apr 22, 2002 | 21.80 | 22.21 | 21.56 | 22.02 | 504,011 | +0.29(+1.31%) |
Apr 19, 2002 | 21.43 | 22.14 | 21.35 | 21.74 | 814,732 | +0.52(+2.45%) |
Apr 18, 2002 | 22.00 | 22.58 | 21.10 | 21.22 | 1,160,439 | -0.56(-2.58%) |
Apr 17, 2002 | 21.20 | 21.78 | 21.01 | 21.78 | 874,659 | +1.64(+8.13%) |
Apr 16, 2002 | 20.54 | 20.78 | 20.14 | 20.14 | 505,628 | -0.34(-1.65%) |
Apr 15, 2002 | 20.66 | 20.89 | 20.37 | 20.48 | 322,382 | -0.12(-0.59%) |
Apr 12, 2002 | 20.39 | 20.66 | 20.01 | 20.60 | 407,481 | +0.29(+1.45%) |
Apr 11, 2002 | 20.57 | 21.24 | 20.31 | 20.31 | 1,003,058 | -0.36(-1.72%) |
Apr 10, 2002 | 19.79 | 20.83 | 19.79 | 20.66 | 6,650,874 | +1.18(+6.04%) |
Apr 09, 2002 | 19.91 | 19.91 | 19.49 | 19.49 | 577,794 | -0.61(-3.06%) |
Apr 08, 2002 | 20.53 | 20.66 | 19.78 | 20.10 | 896,366 | -0.34(-1.65%) |
Apr 05, 2002 | 20.52 | 20.66 | 20.14 | 20.44 | 2,263,144 | -0.43(-2.07%) |
Apr 04, 2002 | 20.57 | 20.87 | 20.35 | 20.87 | 805,725 | +0.02(+0.08%) |
Apr 03, 2002 | 21.15 | 21.34 | 20.72 | 20.85 | 786,904 | -0.65(-3.02%) |
Apr 02, 2002 | 22.03 | 22.07 | 21.33 | 21.50 | 1,349,919 | -0.16(-0.72%) |
Apr 01, 2002 | 21.86 | 22.18 | 21.52 | 21.66 | 1,356,270 | -0.15(-0.68%) |
Mar 29, 2002 | 22.25 | 22.25 | 21.64 | 21.81 | 621,094 | +0.00(+0.00%) |
Mar 28, 2002 | 22.25 | 22.25 | 21.64 | 21.81 | 615,321 | -0.50(-2.25%) |
Mar 27, 2002 | 20.99 | 22.53 | 20.99 | 22.31 | 1,522,888 | +1.64(+7.92%) |
Mar 26, 2002 | 21.19 | 21.20 | 20.61 | 20.67 | 897,290 | -0.82(-3.83%) |
Mar 25, 2002 | 20.38 | 21.63 | 20.38 | 21.50 | 1,076,379 | +1.13(+5.53%) |
Mar 22, 2002 | 19.64 | 20.59 | 19.60 | 20.37 | 714,276 | +1.05(+5.42%) |
Mar 21, 2002 | 19.57 | 19.82 | 19.27 | 19.32 | 455,053 | -0.30(-1.54%) |
Mar 20, 2002 | 19.23 | 19.82 | 19.14 | 19.62 | 510,015 | +0.65(+3.42%) |
Mar 19, 2002 | 18.98 | 19.21 | 18.85 | 18.98 | 586,916 | +0.02(+0.09%) |
Mar 18, 2002 | 18.10 | 18.96 | 18.01 | 18.96 | 1,159,399 | +0.64(+3.50%) |
Mar 15, 2002 | 18.19 | 18.49 | 17.95 | 18.32 | 830,204 | -0.53(-2.80%) |
Mar 14, 2002 | 18.41 | 18.97 | 18.35 | 18.85 | 588,879 | +0.29(+1.54%) |
Mar 13, 2002 | 19.14 | 19.14 | 18.55 | 18.56 | 426,879 | -0.40(-2.10%) |
Mar 12, 2002 | 18.98 | 19.39 | 18.90 | 18.96 | 450,781 | +0.11(+0.60%) |
Mar 11, 2002 | 18.67 | 19.10 | 18.67 | 18.85 | 461,519 | +0.40(+2.16%) |
Mar 08, 2002 | 18.59 | 18.71 | 18.27 | 18.45 | 815,655 | -0.30(-1.62%) |
Mar 07, 2002 | 19.92 | 20.03 | 18.65 | 18.75 | 899,600 | -1.75(-8.53%) |
Mar 06, 2002 | 19.63 | 20.56 | 19.62 | 20.50 | 450,666 | +0.87(+4.46%) |
Mar 05, 2002 | 19.92 | 20.27 | 19.62 | 19.62 | 348,939 | -0.12(-0.61%) |
Mar 04, 2002 | 20.13 | 20.31 | 19.51 | 19.75 | 352,981 | -0.21(-1.04%) |
Mar 01, 2002 | 19.90 | 20.44 | 19.52 | 19.95 | 598,694 | -0.40(-1.96%) |
Feb 28, 2002 | 20.01 | 20.64 | 19.95 | 20.35 | 490,155 | +0.31(+1.56%) |
Feb 27, 2002 | 20.34 | 20.34 | 19.93 | 20.04 | 370,647 | -0.52(-2.53%) |
Feb 26, 2002 | 19.45 | 20.62 | 19.45 | 20.56 | 863,805 | +1.10(+5.65%) |
Feb 25, 2002 | 19.70 | 19.79 | 19.36 | 19.46 | 420,067 | -0.44(-2.22%) |
Feb 22, 2002 | 20.06 | 20.17 | 19.70 | 19.90 | 426,533 | -0.08(-0.39%) |
Feb 21, 2002 | 19.35 | 20.01 | 19.35 | 19.98 | 804,686 | +0.57(+2.95%) |
Feb 20, 2002 | 19.49 | 19.69 | 19.14 | 19.41 | 932,392 | -0.48(-2.40%) |
Feb 19, 2002 | 21.05 | 21.26 | 19.75 | 19.88 | 1,481,089 | -1.25(-5.90%) |
Feb 18, 2002 | 21.53 | 21.95 | 20.66 | 21.13 | 1,149,816 | +0.00(+0.00%) |
Feb 15, 2002 | 21.53 | 21.95 | 20.66 | 21.13 | 1,149,238 | +0.19(+0.91%) |
Feb 14, 2002 | 20.01 | 21.00 | 20.01 | 20.94 | 538,189 | +0.87(+4.36%) |
Feb 13, 2002 | 20.17 | 20.43 | 19.81 | 20.07 | 395,357 | -0.19(-0.94%) |
Feb 12, 2002 | 19.66 | 20.26 | 19.58 | 20.26 | 859,764 | +0.91(+4.70%) |
Feb 11, 2002 | 19.32 | 20.13 | 19.31 | 19.35 | 779,630 | -1.00(-4.90%) |
Feb 08, 2002 | 20.17 | 21.00 | 19.96 | 20.34 | 1,404,881 | -0.14(-0.68%) |
Feb 07, 2002 | 19.43 | 20.54 | 19.35 | 20.48 | 1,242,420 | +0.97(+4.97%) |
Feb 06, 2002 | 20.79 | 20.98 | 19.30 | 19.51 | 2,093,524 | -1.00(-4.86%) |
Feb 05, 2002 | 19.57 | 20.57 | 19.41 | 20.51 | 1,551,062 | +1.19(+6.14%) |
Feb 04, 2002 | 19.05 | 19.56 | 18.91 | 19.32 | 461,866 | +0.71(+3.82%) |