Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 24.11 | 24.17 | 23.47 | 23.62 | 963,364 | -0.91(-3.70%) |
Apr 29, 2002 | 24.42 | 24.79 | 24.05 | 24.52 | 774,961 | -0.09(-0.36%) |
Apr 26, 2002 | 23.25 | 24.64 | 23.04 | 24.61 | 1,694,603 | +1.72(+7.50%) |
Apr 25, 2002 | 23.78 | 24.01 | 22.77 | 22.89 | 1,459,298 | +0.02(+0.08%) |
Apr 24, 2002 | 22.89 | 23.25 | 22.76 | 22.88 | 747,138 | +0.25(+1.09%) |
Apr 23, 2002 | 21.84 | 22.77 | 21.76 | 22.63 | 885,799 | +0.24(+1.06%) |
Apr 22, 2002 | 22.16 | 22.59 | 21.93 | 22.39 | 495,707 | +0.29(+1.31%) |
Apr 19, 2002 | 21.79 | 22.52 | 21.71 | 22.10 | 801,308 | +0.53(+2.45%) |
Apr 18, 2002 | 22.37 | 22.96 | 21.45 | 21.57 | 1,141,319 | -0.57(-2.58%) |
Apr 17, 2002 | 21.56 | 22.15 | 21.36 | 22.15 | 860,248 | +1.66(+8.13%) |
Apr 16, 2002 | 20.89 | 21.12 | 20.48 | 20.48 | 497,297 | -0.34(-1.65%) |
Apr 15, 2002 | 21.00 | 21.24 | 20.71 | 20.83 | 317,070 | -0.12(-0.59%) |
Apr 12, 2002 | 20.73 | 21.00 | 20.35 | 20.95 | 400,767 | +0.30(+1.45%) |
Apr 11, 2002 | 20.91 | 21.60 | 20.65 | 20.65 | 986,531 | -0.36(-1.72%) |
Apr 10, 2002 | 20.12 | 21.18 | 20.12 | 21.01 | 6,541,291 | +1.20(+6.04%) |
Apr 09, 2002 | 20.24 | 20.24 | 19.81 | 19.81 | 568,274 | -0.63(-3.06%) |
Apr 08, 2002 | 20.87 | 21.01 | 20.11 | 20.44 | 881,598 | -0.34(-1.65%) |
Apr 05, 2002 | 20.86 | 21.01 | 20.47 | 20.78 | 2,225,856 | -0.44(-2.07%) |
Apr 04, 2002 | 20.91 | 21.22 | 20.69 | 21.22 | 792,450 | +0.02(+0.08%) |
Apr 03, 2002 | 21.50 | 21.70 | 21.07 | 21.20 | 773,939 | -0.66(-3.02%) |
Apr 02, 2002 | 22.40 | 22.44 | 21.69 | 21.86 | 1,327,677 | -0.16(-0.72%) |
Apr 01, 2002 | 22.23 | 22.55 | 21.88 | 22.02 | 1,333,923 | -0.15(-0.68%) |
Mar 29, 2002 | 22.62 | 22.62 | 22.01 | 22.17 | 610,861 | +0.00(+0.00%) |
Mar 28, 2002 | 22.62 | 22.62 | 22.01 | 22.17 | 605,183 | -0.51(-2.25%) |
Mar 27, 2002 | 21.34 | 22.91 | 21.34 | 22.68 | 1,497,796 | +1.66(+7.92%) |
Mar 26, 2002 | 21.55 | 21.56 | 20.96 | 21.02 | 882,506 | -0.84(-3.83%) |
Mar 25, 2002 | 20.72 | 21.99 | 20.72 | 21.86 | 1,058,644 | +1.14(+5.53%) |
Mar 22, 2002 | 19.97 | 20.94 | 19.93 | 20.71 | 702,507 | +1.07(+5.42%) |
Mar 21, 2002 | 19.90 | 20.16 | 19.59 | 19.65 | 447,556 | -0.31(-1.54%) |
Mar 20, 2002 | 19.56 | 20.15 | 19.46 | 19.95 | 501,612 | +0.66(+3.42%) |
Mar 19, 2002 | 19.30 | 19.53 | 19.17 | 19.29 | 577,246 | +0.02(+0.09%) |
Mar 18, 2002 | 18.40 | 19.28 | 18.31 | 19.28 | 1,140,297 | +0.65(+3.50%) |
Mar 15, 2002 | 18.49 | 18.80 | 18.25 | 18.62 | 816,525 | -0.54(-2.80%) |
Mar 14, 2002 | 18.72 | 19.28 | 18.66 | 19.16 | 579,176 | +0.29(+1.54%) |
Mar 13, 2002 | 19.46 | 19.46 | 18.86 | 18.87 | 419,846 | -0.41(-2.10%) |
Mar 12, 2002 | 19.29 | 19.72 | 19.21 | 19.28 | 443,354 | +0.11(+0.60%) |
Mar 11, 2002 | 18.98 | 19.42 | 18.98 | 19.16 | 453,915 | +0.41(+2.16%) |
Mar 08, 2002 | 18.91 | 19.02 | 18.58 | 18.76 | 802,216 | -0.31(-1.62%) |
Mar 07, 2002 | 20.25 | 20.37 | 18.97 | 19.06 | 884,777 | -1.78(-8.53%) |
Mar 06, 2002 | 19.96 | 20.90 | 19.95 | 20.84 | 443,240 | +0.89(+4.46%) |
Mar 05, 2002 | 20.25 | 20.61 | 19.95 | 19.95 | 343,190 | -0.12(-0.61%) |
Mar 04, 2002 | 20.46 | 20.65 | 19.84 | 20.08 | 347,165 | -0.21(-1.04%) |
Mar 01, 2002 | 20.24 | 20.78 | 19.85 | 20.29 | 588,829 | -0.41(-1.96%) |
Feb 28, 2002 | 20.35 | 20.98 | 20.29 | 20.69 | 482,079 | +0.32(+1.56%) |
Feb 27, 2002 | 20.68 | 20.68 | 20.26 | 20.38 | 364,540 | -0.53(-2.53%) |
Feb 26, 2002 | 19.78 | 20.97 | 19.78 | 20.90 | 849,572 | +1.12(+5.65%) |
Feb 25, 2002 | 20.03 | 20.12 | 19.69 | 19.79 | 413,146 | -0.45(-2.22%) |
Feb 22, 2002 | 20.39 | 20.51 | 20.03 | 20.24 | 419,505 | -0.08(-0.39%) |
Feb 21, 2002 | 19.67 | 20.35 | 19.67 | 20.31 | 791,428 | +0.58(+2.94%) |
Feb 20, 2002 | 19.82 | 20.02 | 19.46 | 19.73 | 917,030 | -0.48(-2.40%) |
Feb 19, 2002 | 21.40 | 21.62 | 20.08 | 20.22 | 1,456,686 | -1.27(-5.90%) |
Feb 18, 2002 | 21.89 | 22.32 | 21.01 | 21.49 | 1,130,871 | +0.00(+0.00%) |
Feb 15, 2002 | 21.89 | 22.32 | 21.01 | 21.49 | 1,130,303 | +0.19(+0.91%) |
Feb 14, 2002 | 20.34 | 21.35 | 20.34 | 21.29 | 529,322 | +0.89(+4.36%) |
Feb 13, 2002 | 20.51 | 20.77 | 20.14 | 20.40 | 388,843 | -0.19(-0.94%) |
Feb 12, 2002 | 19.99 | 20.60 | 19.91 | 20.60 | 845,598 | +0.92(+4.70%) |
Feb 11, 2002 | 19.65 | 20.46 | 19.64 | 19.67 | 766,784 | -1.01(-4.90%) |
Feb 08, 2002 | 20.51 | 21.35 | 20.30 | 20.68 | 1,381,734 | -0.14(-0.68%) |
Feb 07, 2002 | 19.76 | 20.89 | 19.67 | 20.83 | 1,221,949 | +0.99(+4.97%) |
Feb 06, 2002 | 21.13 | 21.34 | 19.62 | 19.84 | 2,059,030 | -1.01(-4.86%) |
Feb 05, 2002 | 19.90 | 20.91 | 19.73 | 20.85 | 1,525,506 | +1.21(+6.14%) |
Feb 04, 2002 | 19.37 | 19.89 | 19.22 | 19.65 | 454,256 | +0.72(+3.82%) |