Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 25.95 | 28.45 | 25.95 | 28.19 | 571,456 | +2.40(+9.32%) |
Apr 29, 2002 | 26.02 | 26.60 | 25.34 | 25.79 | 290,897 | -0.04(-0.16%) |
Apr 26, 2002 | 27.86 | 28.86 | 25.75 | 25.83 | 470,964 | -1.76(-6.37%) |
Apr 25, 2002 | 28.30 | 28.53 | 27.16 | 27.59 | 280,439 | -0.76(-2.70%) |
Apr 24, 2002 | 29.08 | 29.82 | 28.28 | 28.35 | 233,438 | -0.85(-2.91%) |
Apr 23, 2002 | 29.87 | 30.30 | 28.71 | 29.20 | 274,669 | -0.95(-3.16%) |
Apr 22, 2002 | 29.82 | 30.22 | 28.47 | 30.16 | 269,380 | +0.46(+1.54%) |
Apr 19, 2002 | 29.32 | 30.15 | 28.83 | 29.70 | 271,784 | +0.57(+1.97%) |
Apr 18, 2002 | 31.05 | 31.05 | 29.05 | 29.13 | 514,719 | -2.28(-7.26%) |
Apr 17, 2002 | 31.45 | 32.39 | 31.21 | 31.40 | 909,834 | -0.25(-0.79%) |
Apr 16, 2002 | 29.39 | 32.00 | 29.39 | 31.65 | 1,159,260 | +2.75(+9.50%) |
Apr 15, 2002 | 28.22 | 28.95 | 27.58 | 28.91 | 291,017 | +0.70(+2.48%) |
Apr 12, 2002 | 27.25 | 28.21 | 26.83 | 28.21 | 202,425 | +1.23(+4.56%) |
Apr 11, 2002 | 28.16 | 28.16 | 26.90 | 26.98 | 131,745 | -1.22(-4.34%) |
Apr 10, 2002 | 27.54 | 28.21 | 26.83 | 28.20 | 280,439 | +0.92(+3.35%) |
Apr 09, 2002 | 26.66 | 27.62 | 26.35 | 27.29 | 610,042 | +0.67(+2.50%) |
Apr 08, 2002 | 25.58 | 26.66 | 24.57 | 26.62 | 399,562 | +0.78(+3.03%) |
Apr 05, 2002 | 26.62 | 26.99 | 25.64 | 25.84 | 66,954 | -0.87(-3.24%) |
Apr 04, 2002 | 26.83 | 27.03 | 26.05 | 26.70 | 162,157 | -0.14(-0.53%) |
Apr 03, 2002 | 27.57 | 27.65 | 26.83 | 26.85 | 50,967 | -0.45(-1.65%) |
Apr 02, 2002 | 27.73 | 27.73 | 26.95 | 27.30 | 193,530 | -0.53(-1.91%) |
Apr 01, 2002 | 28.09 | 28.28 | 26.83 | 27.83 | 239,569 | -0.66(-2.31%) |
Mar 29, 2002 | 26.73 | 28.53 | 26.64 | 28.48 | 265,413 | +0.00(+0.00%) |
Mar 28, 2002 | 26.73 | 28.53 | 26.64 | 28.48 | 265,413 | +1.78(+6.67%) |
Mar 27, 2002 | 26.90 | 27.01 | 26.54 | 26.70 | 135,231 | -0.33(-1.23%) |
Mar 26, 2002 | 26.62 | 27.04 | 26.21 | 27.04 | 214,566 | +0.42(+1.56%) |
Mar 25, 2002 | 26.03 | 27.03 | 26.03 | 26.62 | 169,970 | +0.46(+1.75%) |
Mar 22, 2002 | 26.92 | 27.37 | 26.05 | 26.16 | 138,236 | -0.80(-2.96%) |
Mar 21, 2002 | 26.59 | 27.29 | 26.24 | 26.96 | 140,399 | +0.53(+2.01%) |
Mar 20, 2002 | 26.63 | 26.84 | 26.22 | 26.43 | 161,916 | -0.61(-2.25%) |
Mar 19, 2002 | 27.40 | 27.57 | 26.35 | 27.04 | 255,676 | -0.42(-1.51%) |
Mar 18, 2002 | 26.72 | 27.62 | 26.42 | 27.45 | 208,075 | +1.06(+4.00%) |
Mar 15, 2002 | 25.32 | 26.75 | 25.12 | 26.40 | 375,160 | +0.74(+2.89%) |
Mar 14, 2002 | 24.65 | 25.94 | 24.54 | 25.66 | 272,866 | +0.58(+2.32%) |
Mar 13, 2002 | 24.54 | 25.11 | 24.08 | 25.07 | 390,907 | +0.29(+1.18%) |
Mar 12, 2002 | 24.71 | 25.07 | 24.25 | 24.78 | 388,263 | -0.51(-2.01%) |
Mar 11, 2002 | 26.56 | 26.62 | 25.29 | 25.29 | 940,366 | -1.49(-5.56%) |
Mar 08, 2002 | 26.70 | 27.74 | 26.44 | 26.78 | 505,583 | +0.13(+0.50%) |
Mar 07, 2002 | 26.83 | 27.62 | 26.07 | 26.65 | 431,296 | -0.47(-1.75%) |
Mar 06, 2002 | 26.67 | 27.36 | 26.04 | 27.12 | 559,075 | -0.35(-1.27%) |
Mar 05, 2002 | 25.12 | 27.58 | 25.02 | 27.47 | 818,478 | +2.25(+8.91%) |
Mar 04, 2002 | 24.14 | 25.32 | 24.13 | 25.22 | 414,468 | +1.10(+4.55%) |
Mar 01, 2002 | 22.54 | 24.54 | 22.30 | 24.13 | 579,630 | +1.78(+7.97%) |
Feb 28, 2002 | 21.67 | 22.67 | 21.55 | 22.35 | 835,547 | +0.68(+3.15%) |
Feb 27, 2002 | 21.42 | 21.68 | 21.40 | 21.66 | 207,835 | +0.37(+1.72%) |
Feb 26, 2002 | 21.05 | 21.50 | 20.71 | 21.30 | 211,922 | +0.24(+1.15%) |
Feb 25, 2002 | 20.27 | 21.50 | 20.27 | 21.06 | 166,845 | +0.76(+3.73%) |
Feb 22, 2002 | 20.24 | 20.56 | 19.55 | 20.30 | 133,788 | +0.00(+0.00%) |
Feb 21, 2002 | 20.70 | 21.10 | 20.15 | 20.30 | 168,047 | -0.29(-1.41%) |
Feb 20, 2002 | 21.70 | 21.70 | 20.30 | 20.59 | 272,625 | -0.84(-3.92%) |
Feb 19, 2002 | 22.19 | 22.19 | 21.43 | 21.43 | 243,175 | -0.82(-3.67%) |
Feb 18, 2002 | 22.68 | 22.68 | 22.20 | 22.25 | 162,036 | +0.00(+0.00%) |
Feb 15, 2002 | 22.68 | 22.68 | 22.20 | 22.25 | 162,036 | -0.36(-1.58%) |
Feb 14, 2002 | 22.29 | 22.78 | 22.25 | 22.60 | 501,617 | +0.37(+1.68%) |
Feb 13, 2002 | 21.26 | 22.38 | 21.26 | 22.23 | 688,296 | +1.03(+4.85%) |
Feb 12, 2002 | 21.30 | 21.52 | 20.88 | 21.20 | 365,063 | -0.35(-1.60%) |
Feb 11, 2002 | 19.89 | 21.55 | 19.89 | 21.55 | 1,031,722 | +1.79(+9.05%) |
Feb 08, 2002 | 19.62 | 19.88 | 19.51 | 19.76 | 197,257 | +0.21(+1.06%) |
Feb 07, 2002 | 20.17 | 20.24 | 19.47 | 19.55 | 332,247 | -0.43(-2.16%) |
Feb 06, 2002 | 19.38 | 20.45 | 19.35 | 19.98 | 660,768 | +1.06(+5.58%) |
Feb 05, 2002 | 19.64 | 19.64 | 18.34 | 18.93 | 258,441 | -0.71(-3.60%) |
Feb 04, 2002 | 20.07 | 20.38 | 19.63 | 19.63 | 193,771 | -0.21(-1.05%) |