Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 21.64 | 22.19 | 20.36 | 20.96 | 160,402 | -0.51(-2.37%) |
Apr 29, 2002 | 21.17 | 21.67 | 21.02 | 21.47 | 32,763 | +0.30(+1.41%) |
Apr 26, 2002 | 21.21 | 21.21 | 20.99 | 21.17 | 25,103 | +0.04(+0.19%) |
Apr 25, 2002 | 21.16 | 21.33 | 20.96 | 21.13 | 42,074 | -0.07(-0.32%) |
Apr 24, 2002 | 21.33 | 21.59 | 21.17 | 21.20 | 212,612 | -0.17(-0.79%) |
Apr 23, 2002 | 21.05 | 21.63 | 21.05 | 21.37 | 97,584 | +0.15(+0.72%) |
Apr 22, 2002 | 21.34 | 21.34 | 21.00 | 21.21 | 33,588 | -0.01(-0.04%) |
Apr 19, 2002 | 21.38 | 21.64 | 21.19 | 21.22 | 26,164 | -0.15(-0.71%) |
Apr 18, 2002 | 20.87 | 21.42 | 20.49 | 21.37 | 48,674 | +0.59(+2.86%) |
Apr 17, 2002 | 21.34 | 21.34 | 20.67 | 20.78 | 90,984 | -0.59(-2.74%) |
Apr 16, 2002 | 20.74 | 21.39 | 20.47 | 21.36 | 115,616 | +0.94(+4.61%) |
Apr 15, 2002 | 20.45 | 20.75 | 20.19 | 20.42 | 65,645 | -0.03(-0.12%) |
Apr 12, 2002 | 20.49 | 20.49 | 20.14 | 20.45 | 74,720 | +0.09(+0.46%) |
Apr 11, 2002 | 20.54 | 20.68 | 20.32 | 20.36 | 36,299 | -0.17(-0.82%) |
Apr 10, 2002 | 20.75 | 20.75 | 20.36 | 20.52 | 40,896 | -0.22(-1.07%) |
Apr 09, 2002 | 20.47 | 20.79 | 20.36 | 20.75 | 37,713 | +0.26(+1.28%) |
Apr 08, 2002 | 20.07 | 20.81 | 19.98 | 20.48 | 96,995 | +0.39(+1.94%) |
Apr 05, 2002 | 20.14 | 20.57 | 20.06 | 20.09 | 46,435 | -0.04(-0.21%) |
Apr 04, 2002 | 20.24 | 20.24 | 19.98 | 20.13 | 77,431 | +0.13(+0.64%) |
Apr 03, 2002 | 19.87 | 20.23 | 19.71 | 20.01 | 62,817 | +0.19(+0.94%) |
Apr 02, 2002 | 19.52 | 19.87 | 19.46 | 19.82 | 63,406 | +0.31(+1.57%) |
Apr 01, 2002 | 19.51 | 19.69 | 18.85 | 19.52 | 119,859 | +0.03(+0.13%) |
Mar 29, 2002 | 18.89 | 19.51 | 18.88 | 19.49 | 90,395 | +0.00(+0.00%) |
Mar 28, 2002 | 18.89 | 19.51 | 18.88 | 19.49 | 90,395 | +0.57(+3.00%) |
Mar 27, 2002 | 18.58 | 19.23 | 18.54 | 18.92 | 29,228 | +0.38(+2.06%) |
Mar 26, 2002 | 18.49 | 18.58 | 18.33 | 18.54 | 88,627 | +0.13(+0.69%) |
Mar 25, 2002 | 18.31 | 18.54 | 18.31 | 18.41 | 13,317 | +0.10(+0.56%) |
Mar 22, 2002 | 18.41 | 18.58 | 18.12 | 18.31 | 48,674 | +0.04(+0.23%) |
Mar 21, 2002 | 18.17 | 18.59 | 18.17 | 18.27 | 29,699 | +0.10(+0.56%) |
Mar 20, 2002 | 18.41 | 18.41 | 18.12 | 18.17 | 17,089 | -0.15(-0.83%) |
Mar 19, 2002 | 18.24 | 18.38 | 18.12 | 18.32 | 90,395 | +0.08(+0.42%) |
Mar 18, 2002 | 18.20 | 18.52 | 18.14 | 18.24 | 58,692 | +0.06(+0.33%) |
Mar 15, 2002 | 18.16 | 18.24 | 18.18 | 18.18 | 257,279 | +0.03(+0.17%) |
Mar 13, 2002 | 18.46 | 18.46 | 18.10 | 18.15 | 41,013 | -0.23(-1.26%) |
Mar 12, 2002 | 18.24 | 18.47 | 17.87 | 18.38 | 50,206 | +0.15(+0.81%) |
Mar 11, 2002 | 18.38 | 18.47 | 18.19 | 18.24 | 148,144 | +0.12(+0.66%) |
Mar 08, 2002 | 18.02 | 18.33 | 17.99 | 18.12 | 94,049 | -0.01(-0.06%) |
Mar 07, 2002 | 18.18 | 18.19 | 17.99 | 18.13 | 71,243 | -0.06(-0.31%) |
Mar 06, 2002 | 18.01 | 18.19 | 17.85 | 18.19 | 27,755 | +0.20(+1.10%) |
Mar 05, 2002 | 17.85 | 18.04 | 17.83 | 17.99 | 45,079 | +0.14(+0.76%) |
Mar 04, 2002 | 18.41 | 18.50 | 17.85 | 17.85 | 54,626 | -0.55(-2.98%) |
Mar 01, 2002 | 18.44 | 18.61 | 18.28 | 18.40 | 65,586 | -0.02(-0.12%) |
Feb 28, 2002 | 18.53 | 18.64 | 18.23 | 18.42 | 97,584 | -0.08(-0.43%) |
Feb 27, 2002 | 18.03 | 18.51 | 18.03 | 18.50 | 54,449 | +0.47(+2.60%) |
Feb 26, 2002 | 17.64 | 18.10 | 17.54 | 18.03 | 40,306 | +0.50(+2.84%) |
Feb 25, 2002 | 17.79 | 17.80 | 17.48 | 17.54 | 102,357 | -0.21(-1.21%) |
Feb 22, 2002 | 17.59 | 17.77 | 17.58 | 17.75 | 44,726 | +0.21(+1.23%) |
Feb 21, 2002 | 17.93 | 17.98 | 17.53 | 17.54 | 59,929 | -0.40(-2.21%) |
Feb 20, 2002 | 17.60 | 17.96 | 17.54 | 17.93 | 140,012 | +0.38(+2.19%) |
Feb 19, 2002 | 17.79 | 17.79 | 17.41 | 17.55 | 62,227 | -0.21(-1.21%) |
Feb 18, 2002 | 17.68 | 17.79 | 17.59 | 17.76 | 48,262 | +0.00(+0.00%) |
Feb 15, 2002 | 17.68 | 17.79 | 17.59 | 17.76 | 48,262 | +0.06(+0.32%) |
Feb 14, 2002 | 17.79 | 17.82 | 17.41 | 17.71 | 59,752 | -0.11(-0.64%) |
Feb 13, 2002 | 17.42 | 17.85 | 17.31 | 17.82 | 100,236 | +0.51(+2.94%) |
Feb 12, 2002 | 17.82 | 17.87 | 17.30 | 17.31 | 123,218 | -0.51(-2.86%) |
Feb 11, 2002 | 17.95 | 17.97 | 17.78 | 17.82 | 133,471 | -0.14(-0.76%) |
Feb 08, 2002 | 17.85 | 17.95 | 17.82 | 17.95 | 24,396 | +0.11(+0.60%) |
Feb 07, 2002 | 17.88 | 18.10 | 17.85 | 17.85 | 153,625 | -0.08(-0.47%) |
Feb 06, 2002 | 17.56 | 17.98 | 17.54 | 17.93 | 153,271 | +0.37(+2.09%) |
Feb 05, 2002 | 17.25 | 17.59 | 17.17 | 17.56 | 564,648 | +0.33(+1.90%) |
Feb 04, 2002 | 17.20 | 17.28 | 17.13 | 17.24 | 37,478 | -0.05(-0.26%) |