Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 20.69 | 21.17 | 20.66 | 20.96 | 204,164 | +0.30(+1.44%) |
Apr 29, 2002 | 20.57 | 20.66 | 20.39 | 20.66 | 113,052 | +0.15(+0.73%) |
Apr 26, 2002 | 20.45 | 20.65 | 20.42 | 20.51 | 168,323 | +0.06(+0.29%) |
Apr 25, 2002 | 20.47 | 20.57 | 20.39 | 20.45 | 217,731 | -0.02(-0.09%) |
Apr 24, 2002 | 20.44 | 20.57 | 20.43 | 20.47 | 467,452 | +0.03(+0.15%) |
Apr 23, 2002 | 20.60 | 20.63 | 20.44 | 20.44 | 393,591 | -0.16(-0.78%) |
Apr 22, 2002 | 20.72 | 20.72 | 20.57 | 20.60 | 186,411 | -0.06(-0.29%) |
Apr 19, 2002 | 20.66 | 20.67 | 20.53 | 20.66 | 308,843 | +0.05(+0.26%) |
Apr 18, 2002 | 20.45 | 20.69 | 20.39 | 20.60 | 7,017,647 | +0.16(+0.76%) |
Apr 17, 2002 | 20.75 | 20.75 | 20.30 | 20.45 | 420,053 | -0.31(-1.50%) |
Apr 16, 2002 | 21.14 | 21.26 | 20.74 | 20.76 | 312,193 | -0.50(-2.33%) |
Apr 15, 2002 | 21.43 | 21.43 | 21.08 | 21.26 | 297,956 | -0.42(-1.93%) |
Apr 12, 2002 | 21.26 | 21.67 | 21.11 | 21.67 | 150,402 | +0.51(+2.40%) |
Apr 11, 2002 | 21.25 | 21.25 | 21.11 | 21.17 | 169,495 | -0.08(-0.39%) |
Apr 10, 2002 | 20.81 | 21.25 | 20.78 | 21.25 | 217,731 | +0.44(+2.12%) |
Apr 09, 2002 | 20.60 | 20.90 | 20.60 | 20.81 | 121,427 | +0.20(+0.96%) |
Apr 08, 2002 | 20.50 | 20.66 | 20.42 | 20.61 | 102,668 | +0.14(+0.67%) |
Apr 05, 2002 | 20.48 | 20.63 | 20.41 | 20.47 | 183,396 | +0.03(+0.15%) |
Apr 04, 2002 | 20.23 | 20.47 | 20.19 | 20.44 | 74,698 | +0.21(+1.06%) |
Apr 03, 2002 | 20.27 | 20.30 | 20.18 | 20.23 | 115,732 | +0.02(+0.09%) |
Apr 02, 2002 | 20.00 | 20.39 | 19.95 | 20.21 | 268,814 | +0.15(+0.74%) |
Apr 01, 2002 | 20.00 | 20.06 | 19.91 | 20.06 | 227,277 | +0.00(+0.00%) |
Mar 29, 2002 | 20.05 | 20.40 | 20.03 | 20.06 | 210,026 | +0.00(+0.00%) |
Mar 28, 2002 | 20.05 | 20.40 | 20.03 | 20.06 | 210,026 | +0.03(+0.15%) |
Mar 27, 2002 | 19.97 | 20.03 | 19.85 | 20.03 | 619,696 | +0.06(+0.30%) |
Mar 26, 2002 | 19.64 | 19.97 | 19.64 | 19.97 | 1,503,183 | +0.15(+0.75%) |
Mar 25, 2002 | 19.85 | 19.91 | 19.70 | 19.82 | 851,831 | -0.02(-0.12%) |
Mar 22, 2002 | 19.85 | 19.97 | 19.81 | 19.85 | 258,765 | -0.01(-0.03%) |
Mar 21, 2002 | 19.70 | 19.97 | 19.70 | 19.85 | 232,302 | +0.26(+1.34%) |
Mar 20, 2002 | 19.76 | 19.80 | 19.58 | 19.59 | 73,358 | -0.24(-1.20%) |
Mar 19, 2002 | 19.58 | 19.86 | 19.55 | 19.83 | 123,101 | +0.19(+0.94%) |
Mar 18, 2002 | 19.43 | 19.74 | 19.43 | 19.64 | 137,003 | +0.06(+0.30%) |
Mar 15, 2002 | 19.55 | 19.76 | 19.55 | 19.58 | 282,715 | -0.03(-0.15%) |
Mar 14, 2002 | 19.43 | 19.61 | 19.37 | 19.61 | 316,547 | +0.23(+1.20%) |
Mar 13, 2002 | 19.34 | 19.55 | 19.29 | 19.38 | 322,409 | +0.09(+0.46%) |
Mar 12, 2002 | 19.48 | 19.55 | 19.29 | 19.29 | 368,468 | -0.20(-1.04%) |
Mar 11, 2002 | 19.55 | 19.56 | 19.36 | 19.49 | 344,517 | -0.10(-0.49%) |
Mar 08, 2002 | 19.43 | 19.59 | 19.43 | 19.59 | 87,929 | +0.16(+0.83%) |
Mar 07, 2002 | 19.52 | 19.56 | 19.33 | 19.43 | 145,879 | -0.09(-0.46%) |
Mar 06, 2002 | 19.55 | 19.55 | 19.42 | 19.52 | 207,514 | +0.02(+0.12%) |
Mar 05, 2002 | 19.17 | 19.49 | 19.11 | 19.49 | 575,983 | +0.35(+1.81%) |
Mar 04, 2002 | 19.14 | 19.16 | 18.94 | 19.15 | 349,877 | +0.05(+0.25%) |
Mar 01, 2002 | 19.09 | 19.11 | 18.96 | 19.10 | 242,184 | +0.04(+0.22%) |
Feb 28, 2002 | 19.14 | 19.26 | 19.05 | 19.06 | 184,066 | -0.05(-0.28%) |
Feb 27, 2002 | 19.20 | 19.20 | 19.11 | 19.11 | 192,273 | -0.13(-0.68%) |
Feb 26, 2002 | 19.24 | 19.26 | 19.14 | 19.24 | 123,939 | +0.00(+0.00%) |
Feb 25, 2002 | 19.35 | 19.41 | 19.10 | 19.24 | 109,200 | -0.05(-0.25%) |
Feb 22, 2002 | 18.84 | 19.29 | 18.81 | 19.29 | 175,859 | +0.40(+2.12%) |
Feb 21, 2002 | 19.26 | 19.26 | 18.89 | 18.89 | 210,529 | -0.32(-1.68%) |
Feb 20, 2002 | 19.09 | 19.21 | 19.03 | 19.21 | 1,775,347 | +0.14(+0.72%) |
Feb 19, 2002 | 19.05 | 19.11 | 18.97 | 19.08 | 105,850 | +0.03(+0.16%) |
Feb 18, 2002 | 19.02 | 19.05 | 18.84 | 19.05 | 128,963 | +0.00(+0.00%) |
Feb 15, 2002 | 19.02 | 19.05 | 18.84 | 19.05 | 128,963 | +0.06(+0.31%) |
Feb 14, 2002 | 19.10 | 19.10 | 18.92 | 18.99 | 197,633 | -0.11(-0.59%) |
Feb 13, 2002 | 18.87 | 19.11 | 18.77 | 19.10 | 172,175 | +0.23(+1.23%) |
Feb 12, 2002 | 18.80 | 18.89 | 18.75 | 18.87 | 1,093,011 | +0.07(+0.38%) |
Feb 11, 2002 | 18.78 | 18.83 | 18.66 | 18.80 | 184,234 | +0.05(+0.25%) |
Feb 08, 2002 | 18.60 | 18.75 | 18.57 | 18.75 | 209,357 | +0.07(+0.38%) |
Feb 07, 2002 | 18.90 | 18.90 | 18.68 | 18.68 | 612,494 | -0.19(-1.01%) |
Feb 06, 2002 | 18.93 | 18.96 | 18.62 | 18.87 | 836,088 | -0.01(-0.06%) |
Feb 05, 2002 | 18.95 | 19.03 | 18.81 | 18.88 | 206,677 | -0.10(-0.53%) |
Feb 04, 2002 | 18.94 | 19.01 | 18.83 | 18.98 | 286,735 | +0.05(+0.25%) |