Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 20.96 | 22.01 | 20.77 | 20.86 | 1,280,918 | +0.21(+1.00%) |
Apr 29, 2002 | 20.80 | 20.86 | 20.21 | 20.66 | 657,864 | +0.27(+1.33%) |
Apr 26, 2002 | 21.01 | 21.14 | 20.34 | 20.39 | 622,677 | -0.62(-2.95%) |
Apr 25, 2002 | 20.85 | 21.01 | 20.49 | 21.01 | 561,729 | +0.06(+0.30%) |
Apr 24, 2002 | 20.54 | 21.29 | 20.41 | 20.94 | 1,009,479 | +0.55(+2.69%) |
Apr 23, 2002 | 20.37 | 20.82 | 20.29 | 20.40 | 777,624 | +0.18(+0.91%) |
Apr 22, 2002 | 20.71 | 20.83 | 20.07 | 20.21 | 915,731 | -0.48(-2.31%) |
Apr 19, 2002 | 19.89 | 20.85 | 19.62 | 20.69 | 1,806,958 | +0.89(+4.50%) |
Apr 18, 2002 | 21.09 | 21.09 | 19.62 | 19.80 | 1,450,191 | -1.41(-6.64%) |
Apr 17, 2002 | 21.33 | 21.76 | 21.09 | 21.21 | 1,606,646 | +0.17(+0.79%) |
Apr 16, 2002 | 20.39 | 21.15 | 19.81 | 21.04 | 2,622,785 | +1.38(+7.00%) |
Apr 15, 2002 | 19.91 | 20.18 | 19.41 | 19.66 | 833,546 | +0.34(+1.77%) |
Apr 12, 2002 | 19.81 | 20.43 | 19.28 | 19.32 | 1,044,288 | -0.42(-2.14%) |
Apr 11, 2002 | 20.57 | 20.81 | 19.59 | 19.74 | 758,271 | -0.95(-4.57%) |
Apr 10, 2002 | 20.69 | 20.74 | 20.37 | 20.69 | 1,170,834 | +0.06(+0.31%) |
Apr 09, 2002 | 20.01 | 21.07 | 20.00 | 20.63 | 1,772,023 | +0.66(+3.31%) |
Apr 08, 2002 | 19.56 | 20.28 | 19.19 | 19.97 | 1,448,180 | +0.43(+2.20%) |
Apr 05, 2002 | 20.57 | 20.73 | 19.53 | 19.54 | 2,583,577 | -0.98(-4.77%) |
Apr 04, 2002 | 20.73 | 20.86 | 20.22 | 20.51 | 785,792 | -0.45(-2.16%) |
Apr 03, 2002 | 21.48 | 21.57 | 20.65 | 20.97 | 1,637,560 | -0.06(-0.30%) |
Apr 02, 2002 | 21.32 | 22.20 | 20.85 | 21.03 | 1,427,194 | -0.59(-2.72%) |
Apr 01, 2002 | 22.64 | 22.92 | 21.29 | 21.62 | 1,889,396 | -1.03(-4.57%) |
Mar 29, 2002 | 23.79 | 23.79 | 21.80 | 22.66 | 2,952,157 | +0.00(+0.00%) |
Mar 28, 2002 | 23.79 | 23.79 | 21.80 | 22.66 | 2,952,157 | -1.46(-6.04%) |
Mar 27, 2002 | 24.25 | 24.48 | 24.06 | 24.11 | 292,551 | -0.09(-0.36%) |
Mar 26, 2002 | 24.41 | 24.59 | 23.75 | 24.20 | 411,934 | -0.02(-0.07%) |
Mar 25, 2002 | 24.72 | 24.80 | 24.14 | 24.21 | 408,918 | -0.31(-1.27%) |
Mar 22, 2002 | 24.50 | 24.72 | 24.20 | 24.53 | 581,207 | +0.01(+0.03%) |
Mar 21, 2002 | 24.07 | 24.95 | 24.07 | 24.52 | 569,897 | +0.42(+1.75%) |
Mar 20, 2002 | 25.07 | 25.21 | 23.95 | 24.10 | 1,580,507 | -1.18(-4.66%) |
Mar 19, 2002 | 25.38 | 25.42 | 24.84 | 25.27 | 437,570 | +0.06(+0.25%) |
Mar 18, 2002 | 24.56 | 25.34 | 24.55 | 25.21 | 739,673 | +0.66(+2.69%) |
Mar 15, 2002 | 23.96 | 25.67 | 23.92 | 24.55 | 2,067,339 | +0.56(+2.36%) |
Mar 14, 2002 | 23.90 | 24.93 | 22.97 | 23.98 | 12,999,447 | -4.23(-14.98%) |
Mar 13, 2002 | 29.41 | 29.41 | 27.56 | 28.21 | 1,156,131 | -1.21(-4.11%) |
Mar 12, 2002 | 29.05 | 29.81 | 28.49 | 29.42 | 1,037,502 | +0.29(+1.01%) |
Mar 11, 2002 | 28.86 | 29.27 | 28.29 | 29.12 | 772,346 | +0.25(+0.88%) |
Mar 08, 2002 | 28.91 | 30.24 | 28.77 | 28.87 | 1,417,015 | +0.09(+0.30%) |
Mar 07, 2002 | 28.60 | 29.24 | 28.27 | 28.78 | 556,074 | +0.39(+1.37%) |
Mar 06, 2002 | 27.03 | 28.41 | 26.82 | 28.39 | 968,637 | +1.44(+5.34%) |
Mar 05, 2002 | 27.76 | 28.24 | 26.86 | 26.95 | 955,442 | -0.72(-2.59%) |
Mar 04, 2002 | 26.18 | 27.76 | 25.91 | 27.67 | 792,201 | +1.48(+5.65%) |
Mar 01, 2002 | 24.86 | 26.75 | 24.80 | 26.19 | 776,996 | +1.38(+5.55%) |
Feb 28, 2002 | 25.66 | 25.83 | 24.75 | 24.81 | 379,889 | -0.86(-3.35%) |
Feb 27, 2002 | 25.47 | 26.24 | 25.46 | 25.67 | 317,684 | +0.14(+0.56%) |
Feb 26, 2002 | 25.27 | 26.08 | 24.95 | 25.53 | 813,062 | +0.33(+1.33%) |
Feb 25, 2002 | 24.59 | 25.36 | 24.56 | 25.19 | 431,915 | +0.66(+2.69%) |
Feb 22, 2002 | 24.43 | 24.87 | 23.87 | 24.53 | 1,640,325 | +0.25(+1.05%) |
Feb 21, 2002 | 24.72 | 25.02 | 24.18 | 24.28 | 451,017 | -0.50(-2.02%) |
Feb 20, 2002 | 24.27 | 24.87 | 23.43 | 24.78 | 2,444,088 | +0.38(+1.57%) |
Feb 19, 2002 | 24.92 | 24.92 | 24.06 | 24.40 | 725,221 | -0.51(-2.04%) |
Feb 18, 2002 | 25.19 | 25.91 | 24.76 | 24.91 | 1,260,183 | +0.00(+0.00%) |
Feb 15, 2002 | 25.19 | 25.91 | 24.76 | 24.91 | 1,259,681 | -0.19(-0.76%) |
Feb 14, 2002 | 27.64 | 27.64 | 24.59 | 25.10 | 3,099,062 | -2.51(-9.11%) |
Feb 13, 2002 | 27.25 | 28.48 | 27.20 | 27.61 | 467,353 | +0.28(+1.02%) |
Feb 12, 2002 | 27.60 | 28.01 | 27.16 | 27.33 | 1,001,185 | -1.22(-4.26%) |
Feb 11, 2002 | 28.77 | 29.24 | 27.97 | 28.55 | 654,973 | -0.27(-0.94%) |
Feb 08, 2002 | 29.02 | 29.17 | 27.88 | 28.82 | 516,363 | +0.04(+0.14%) |
Feb 07, 2002 | 28.05 | 28.98 | 27.18 | 28.78 | 1,519,182 | +0.73(+2.61%) |
Feb 06, 2002 | 29.08 | 29.44 | 27.91 | 28.05 | 512,091 | -0.72(-2.49%) |
Feb 05, 2002 | 29.12 | 29.69 | 28.50 | 28.77 | 687,521 | -0.67(-2.27%) |
Feb 04, 2002 | 30.64 | 30.72 | 28.42 | 29.44 | 647,936 | -1.27(-4.15%) |