Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 22.92 | 24.10 | 22.92 | 23.12 | 245,808 | -0.19(-0.81%) |
Apr 29, 2002 | 22.82 | 23.43 | 22.11 | 23.31 | 145,498 | +0.38(+1.66%) |
Apr 26, 2002 | 23.04 | 23.72 | 22.78 | 22.93 | 202,437 | -0.05(-0.22%) |
Apr 25, 2002 | 22.45 | 23.15 | 21.30 | 22.98 | 412,386 | +0.54(+2.39%) |
Apr 24, 2002 | 22.29 | 23.36 | 22.29 | 22.44 | 163,912 | +0.12(+0.55%) |
Apr 23, 2002 | 22.86 | 23.70 | 22.29 | 22.32 | 68,448 | -0.37(-1.64%) |
Apr 22, 2002 | 23.28 | 23.28 | 21.96 | 22.69 | 94,495 | -0.65(-2.79%) |
Apr 19, 2002 | 23.03 | 23.44 | 22.70 | 23.34 | 109,032 | +0.07(+0.28%) |
Apr 18, 2002 | 24.17 | 24.17 | 22.54 | 23.28 | 111,576 | -0.78(-3.26%) |
Apr 17, 2002 | 24.47 | 25.30 | 24.06 | 24.06 | 204,254 | -0.45(-1.85%) |
Apr 16, 2002 | 23.60 | 24.66 | 23.53 | 24.52 | 260,830 | +1.16(+4.98%) |
Apr 15, 2002 | 22.54 | 23.35 | 22.35 | 23.35 | 61,906 | +0.43(+1.87%) |
Apr 12, 2002 | 21.71 | 22.92 | 21.38 | 22.92 | 131,808 | +1.30(+5.99%) |
Apr 11, 2002 | 22.86 | 23.34 | 21.21 | 21.63 | 112,667 | -1.32(-5.75%) |
Apr 10, 2002 | 22.85 | 23.15 | 22.58 | 22.95 | 143,923 | -0.07(-0.29%) |
Apr 09, 2002 | 23.11 | 23.52 | 22.66 | 23.01 | 86,862 | -0.42(-1.80%) |
Apr 08, 2002 | 22.82 | 23.50 | 22.49 | 23.43 | 133,020 | +0.61(+2.68%) |
Apr 05, 2002 | 22.88 | 23.38 | 22.71 | 22.82 | 161,368 | -0.06(-0.25%) |
Apr 04, 2002 | 22.29 | 23.02 | 22.29 | 22.88 | 297,538 | +0.52(+2.33%) |
Apr 03, 2002 | 23.04 | 23.19 | 22.05 | 22.36 | 121,753 | -0.63(-2.73%) |
Apr 02, 2002 | 23.85 | 23.93 | 22.58 | 22.99 | 169,727 | -0.54(-2.32%) |
Apr 01, 2002 | 23.68 | 23.90 | 22.96 | 23.53 | 221,942 | +0.02(+0.07%) |
Mar 29, 2002 | 24.09 | 24.14 | 23.52 | 23.52 | 125,387 | +0.00(+0.00%) |
Mar 28, 2002 | 24.09 | 24.14 | 23.52 | 23.52 | 124,297 | -0.42(-1.76%) |
Mar 27, 2002 | 23.21 | 23.94 | 23.19 | 23.94 | 129,991 | +0.62(+2.65%) |
Mar 26, 2002 | 23.94 | 23.94 | 22.62 | 23.32 | 211,039 | -0.39(-1.64%) |
Mar 25, 2002 | 23.82 | 24.19 | 22.92 | 23.71 | 224,849 | -0.10(-0.42%) |
Mar 22, 2002 | 23.24 | 24.71 | 23.11 | 23.81 | 918,904 | +1.31(+5.84%) |
Mar 21, 2002 | 21.07 | 22.49 | 20.64 | 22.49 | 333,761 | +1.30(+6.16%) |
Mar 20, 2002 | 21.87 | 22.12 | 21.19 | 21.19 | 101,521 | -0.97(-4.36%) |
Mar 19, 2002 | 22.30 | 22.37 | 21.72 | 22.15 | 123,570 | -0.17(-0.78%) |
Mar 18, 2002 | 22.58 | 23.03 | 22.14 | 22.33 | 161,126 | -0.17(-0.73%) |
Mar 15, 2002 | 22.46 | 22.95 | 22.29 | 22.49 | 141,379 | -0.17(-0.77%) |
Mar 14, 2002 | 23.05 | 23.24 | 22.49 | 22.67 | 69,780 | -0.39(-1.68%) |
Mar 13, 2002 | 23.17 | 23.29 | 22.44 | 23.05 | 88,195 | -0.18(-0.78%) |
Mar 12, 2002 | 22.46 | 23.73 | 22.37 | 23.24 | 166,335 | -0.40(-1.68%) |
Mar 11, 2002 | 23.75 | 24.09 | 23.28 | 23.63 | 229,211 | -0.59(-2.42%) |
Mar 08, 2002 | 23.94 | 24.56 | 23.24 | 24.22 | 179,782 | +0.03(+0.14%) |
Mar 07, 2002 | 23.64 | 24.35 | 23.48 | 24.19 | 474,534 | +0.56(+2.38%) |
Mar 06, 2002 | 23.35 | 23.65 | 22.20 | 23.62 | 477,079 | +0.26(+1.10%) |
Mar 05, 2002 | 22.53 | 23.48 | 22.09 | 23.37 | 396,637 | +0.30(+1.29%) |
Mar 04, 2002 | 20.47 | 23.07 | 20.43 | 23.07 | 443,400 | +2.71(+13.30%) |
Mar 01, 2002 | 19.06 | 20.42 | 19.05 | 20.36 | 445,096 | +1.35(+7.07%) |
Feb 28, 2002 | 19.85 | 20.02 | 18.84 | 19.02 | 102,854 | -0.39(-2.00%) |
Feb 27, 2002 | 20.64 | 20.80 | 19.00 | 19.41 | 400,150 | -1.13(-5.51%) |
Feb 26, 2002 | 20.02 | 20.63 | 19.93 | 20.54 | 206,314 | +0.72(+3.62%) |
Feb 25, 2002 | 18.49 | 19.93 | 18.42 | 19.82 | 180,388 | +1.06(+5.68%) |
Feb 22, 2002 | 18.57 | 18.78 | 18.12 | 18.75 | 70,992 | +0.17(+0.89%) |
Feb 21, 2002 | 17.88 | 19.06 | 17.87 | 18.59 | 212,735 | +0.51(+2.83%) |
Feb 20, 2002 | 18.19 | 18.20 | 17.94 | 18.08 | 134,716 | +0.02(+0.09%) |
Feb 19, 2002 | 17.66 | 18.42 | 17.66 | 18.06 | 409,357 | -0.04(-0.23%) |
Feb 18, 2002 | 17.35 | 18.37 | 17.35 | 18.10 | 267,736 | +0.00(+0.00%) |
Feb 15, 2002 | 17.35 | 18.37 | 17.35 | 18.10 | 267,251 | +0.74(+4.28%) |
Feb 14, 2002 | 17.33 | 17.45 | 17.03 | 17.36 | 153,009 | +0.02(+0.14%) |
Feb 13, 2002 | 16.91 | 17.33 | 16.69 | 17.33 | 61,179 | +0.60(+3.60%) |
Feb 12, 2002 | 16.56 | 17.00 | 16.23 | 16.73 | 59,241 | +0.21(+1.30%) |
Feb 11, 2002 | 16.34 | 16.58 | 16.26 | 16.52 | 52,699 | +0.21(+1.32%) |
Feb 08, 2002 | 16.06 | 16.34 | 15.86 | 16.30 | 209,585 | +0.26(+1.65%) |
Feb 07, 2002 | 16.10 | 16.13 | 15.91 | 16.04 | 66,510 | +0.12(+0.78%) |
Feb 06, 2002 | 15.72 | 16.10 | 15.72 | 15.91 | 54,758 | -0.12(-0.77%) |
Feb 05, 2002 | 15.69 | 16.04 | 15.68 | 16.04 | 36,950 | +0.01(+0.05%) |
Feb 04, 2002 | 16.30 | 16.72 | 15.82 | 16.03 | 162,216 | +0.15(+0.94%) |