Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 18.91 | 19.31 | 18.88 | 18.98 | 654,424 | +0.14(+0.75%) |
Apr 29, 2002 | 19.31 | 19.34 | 18.84 | 18.84 | 510,839 | -0.30(-1.57%) |
Apr 26, 2002 | 19.21 | 19.44 | 19.09 | 19.14 | 722,555 | +0.07(+0.35%) |
Apr 25, 2002 | 18.71 | 19.33 | 18.62 | 19.07 | 856,727 | +0.44(+2.37%) |
Apr 24, 2002 | 19.33 | 19.48 | 18.59 | 18.63 | 1,165,711 | -0.36(-1.90%) |
Apr 23, 2002 | 19.24 | 19.24 | 18.92 | 18.99 | 708,660 | -0.11(-0.60%) |
Apr 22, 2002 | 19.66 | 19.70 | 19.03 | 19.11 | 570,604 | -0.45(-2.29%) |
Apr 19, 2002 | 19.88 | 19.88 | 19.52 | 19.56 | 602,129 | -0.11(-0.58%) |
Apr 18, 2002 | 20.03 | 20.05 | 19.54 | 19.67 | 598,095 | -0.42(-2.10%) |
Apr 17, 2002 | 20.26 | 20.31 | 20.02 | 20.09 | 255,942 | -0.17(-0.83%) |
Apr 16, 2002 | 19.84 | 20.32 | 19.84 | 20.26 | 922,917 | +0.50(+2.54%) |
Apr 15, 2002 | 19.98 | 20.03 | 19.72 | 19.76 | 671,008 | -0.52(-2.57%) |
Apr 12, 2002 | 19.88 | 20.31 | 19.84 | 20.28 | 615,128 | +0.39(+1.99%) |
Apr 11, 2002 | 19.94 | 20.53 | 19.84 | 19.88 | 839,396 | -0.05(-0.27%) |
Apr 10, 2002 | 19.50 | 19.98 | 19.49 | 19.94 | 545,353 | +0.64(+3.33%) |
Apr 09, 2002 | 19.20 | 19.39 | 19.14 | 19.30 | 308,684 | +0.19(+0.98%) |
Apr 08, 2002 | 19.12 | 19.15 | 18.96 | 19.11 | 412,974 | -0.18(-0.94%) |
Apr 05, 2002 | 19.07 | 19.50 | 19.07 | 19.29 | 451,672 | +0.07(+0.35%) |
Apr 04, 2002 | 19.01 | 19.33 | 19.01 | 19.22 | 508,000 | +0.21(+1.13%) |
Apr 03, 2002 | 19.07 | 19.25 | 18.93 | 19.01 | 625,587 | -0.17(-0.87%) |
Apr 02, 2002 | 19.42 | 19.42 | 19.07 | 19.18 | 480,060 | -0.25(-1.27%) |
Apr 01, 2002 | 19.61 | 19.61 | 19.22 | 19.42 | 605,267 | -0.35(-1.76%) |
Mar 29, 2002 | 19.64 | 20.02 | 19.62 | 19.77 | 431,650 | +0.00(+0.00%) |
Mar 28, 2002 | 19.64 | 20.02 | 19.62 | 19.77 | 431,650 | +0.02(+0.10%) |
Mar 27, 2002 | 19.60 | 19.84 | 19.52 | 19.75 | 346,785 | +0.21(+1.10%) |
Mar 26, 2002 | 19.11 | 19.56 | 19.11 | 19.54 | 499,334 | +0.33(+1.71%) |
Mar 25, 2002 | 19.39 | 19.40 | 19.09 | 19.21 | 483,795 | -0.07(-0.38%) |
Mar 22, 2002 | 19.28 | 19.53 | 19.18 | 19.28 | 574,638 | +0.00(+0.00%) |
Mar 21, 2002 | 19.44 | 19.46 | 18.84 | 19.28 | 2,029,760 | -0.13(-0.69%) |
Mar 20, 2002 | 19.69 | 19.69 | 19.28 | 19.42 | 648,597 | -0.27(-1.39%) |
Mar 19, 2002 | 19.71 | 19.72 | 19.48 | 19.69 | 630,966 | -0.01(-0.07%) |
Mar 18, 2002 | 19.28 | 19.70 | 19.21 | 19.70 | 1,096,683 | +0.19(+0.99%) |
Mar 15, 2002 | 19.34 | 19.54 | 19.28 | 19.51 | 777,539 | +0.21(+1.08%) |
Mar 14, 2002 | 19.09 | 19.34 | 19.07 | 19.30 | 346,187 | +0.21(+1.12%) |
Mar 13, 2002 | 19.34 | 19.34 | 19.09 | 19.09 | 398,182 | -0.24(-1.25%) |
Mar 12, 2002 | 19.41 | 19.41 | 19.14 | 19.33 | 486,783 | -0.11(-0.59%) |
Mar 11, 2002 | 19.61 | 19.61 | 19.17 | 19.44 | 674,893 | -0.17(-0.89%) |
Mar 08, 2002 | 19.16 | 19.62 | 19.16 | 19.62 | 860,014 | +0.50(+2.63%) |
Mar 07, 2002 | 19.31 | 19.40 | 19.03 | 19.11 | 796,963 | -0.13(-0.70%) |
Mar 06, 2002 | 19.40 | 19.54 | 18.83 | 19.25 | 1,220,246 | -0.15(-0.76%) |
Mar 05, 2002 | 19.84 | 19.88 | 19.33 | 19.40 | 1,499,946 | -0.54(-2.72%) |
Mar 04, 2002 | 19.30 | 20.05 | 19.17 | 19.94 | 2,392,084 | +0.77(+4.02%) |
Mar 01, 2002 | 18.67 | 19.17 | 18.61 | 19.17 | 866,588 | +0.36(+1.92%) |
Feb 28, 2002 | 18.71 | 19.01 | 18.54 | 18.81 | 768,724 | +0.07(+0.39%) |
Feb 27, 2002 | 18.24 | 18.73 | 18.20 | 18.73 | 550,284 | +0.36(+1.97%) |
Feb 26, 2002 | 18.00 | 18.50 | 18.00 | 18.37 | 1,082,489 | +0.27(+1.48%) |
Feb 25, 2002 | 17.89 | 18.10 | 17.75 | 18.10 | 798,905 | +0.24(+1.35%) |
Feb 22, 2002 | 17.74 | 17.87 | 17.58 | 17.86 | 808,467 | +0.16(+0.91%) |
Feb 21, 2002 | 17.86 | 17.86 | 17.56 | 17.70 | 605,417 | -0.17(-0.94%) |
Feb 20, 2002 | 17.86 | 17.94 | 17.71 | 17.87 | 673,997 | -0.13(-0.74%) |
Feb 19, 2002 | 18.04 | 18.04 | 17.57 | 18.00 | 1,109,532 | -0.03(-0.19%) |
Feb 18, 2002 | 18.00 | 18.12 | 17.79 | 18.04 | 897,218 | +0.00(+0.00%) |
Feb 15, 2002 | 18.00 | 18.12 | 17.79 | 18.04 | 897,218 | +0.04(+0.22%) |
Feb 14, 2002 | 17.67 | 18.04 | 17.54 | 18.00 | 620,657 | +0.33(+1.86%) |
Feb 13, 2002 | 17.55 | 17.84 | 17.45 | 17.67 | 707,166 | +0.25(+1.46%) |
Feb 12, 2002 | 17.74 | 17.74 | 17.35 | 17.41 | 858,968 | -0.33(-1.85%) |
Feb 11, 2002 | 17.52 | 17.98 | 17.39 | 17.74 | 866,887 | +0.22(+1.26%) |
Feb 08, 2002 | 17.21 | 17.62 | 17.07 | 17.52 | 1,190,962 | +0.53(+3.11%) |
Feb 07, 2002 | 16.46 | 16.99 | 16.38 | 16.99 | 1,041,998 | +0.44(+2.63%) |
Feb 06, 2002 | 16.73 | 16.87 | 16.27 | 16.56 | 1,373,991 | -0.06(-0.36%) |
Feb 05, 2002 | 16.99 | 17.13 | 16.61 | 16.62 | 916,940 | -0.37(-2.17%) |
Feb 04, 2002 | 17.40 | 17.53 | 16.97 | 16.99 | 1,937,274 | -0.41(-2.38%) |