Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 25.94 | 28.44 | 25.94 | 28.19 | 571,621 | +2.40(+9.32%) |
Apr 29, 2002 | 26.01 | 26.59 | 25.33 | 25.78 | 290,981 | -0.04(-0.16%) |
Apr 26, 2002 | 27.85 | 28.85 | 25.74 | 25.82 | 471,100 | -1.76(-6.37%) |
Apr 25, 2002 | 28.29 | 28.53 | 27.15 | 27.58 | 280,520 | -0.76(-2.70%) |
Apr 24, 2002 | 29.07 | 29.82 | 28.28 | 28.34 | 233,506 | -0.85(-2.91%) |
Apr 23, 2002 | 29.86 | 30.29 | 28.70 | 29.19 | 274,748 | -0.95(-3.16%) |
Apr 22, 2002 | 29.81 | 30.21 | 28.46 | 30.15 | 269,458 | +0.46(+1.54%) |
Apr 19, 2002 | 29.32 | 30.14 | 28.83 | 29.69 | 271,862 | +0.57(+1.97%) |
Apr 18, 2002 | 31.04 | 31.04 | 29.04 | 29.12 | 514,868 | -2.28(-7.26%) |
Apr 17, 2002 | 31.45 | 32.39 | 31.20 | 31.40 | 910,097 | -0.25(-0.79%) |
Apr 16, 2002 | 29.38 | 31.99 | 29.38 | 31.64 | 1,159,595 | +2.74(+9.50%) |
Apr 15, 2002 | 28.21 | 28.94 | 27.57 | 28.90 | 291,101 | +0.70(+2.48%) |
Apr 12, 2002 | 27.24 | 28.20 | 26.82 | 28.20 | 202,484 | +1.23(+4.56%) |
Apr 11, 2002 | 28.15 | 28.15 | 26.89 | 26.97 | 131,783 | -1.22(-4.34%) |
Apr 10, 2002 | 27.54 | 28.20 | 26.82 | 28.19 | 280,520 | +0.91(+3.35%) |
Apr 09, 2002 | 26.66 | 27.61 | 26.35 | 27.28 | 610,218 | +0.67(+2.50%) |
Apr 08, 2002 | 25.57 | 26.66 | 24.57 | 26.61 | 399,678 | +0.78(+3.03%) |
Apr 05, 2002 | 26.61 | 26.98 | 25.63 | 25.83 | 66,973 | -0.86(-3.24%) |
Apr 04, 2002 | 26.82 | 27.02 | 26.04 | 26.70 | 162,203 | -0.14(-0.53%) |
Apr 03, 2002 | 27.56 | 27.64 | 26.82 | 26.84 | 50,981 | -0.45(-1.65%) |
Apr 02, 2002 | 27.72 | 27.72 | 26.95 | 27.29 | 193,586 | -0.53(-1.91%) |
Apr 01, 2002 | 28.08 | 28.28 | 26.82 | 27.82 | 239,638 | -0.66(-2.31%) |
Mar 29, 2002 | 26.72 | 28.52 | 26.63 | 28.48 | 265,490 | +0.00(+0.00%) |
Mar 28, 2002 | 26.72 | 28.52 | 26.63 | 28.48 | 265,490 | +1.78(+6.67%) |
Mar 27, 2002 | 26.90 | 27.00 | 26.53 | 26.70 | 135,270 | -0.33(-1.23%) |
Mar 26, 2002 | 26.61 | 27.03 | 26.20 | 27.03 | 214,628 | +0.42(+1.56%) |
Mar 25, 2002 | 26.02 | 27.02 | 26.02 | 26.61 | 170,019 | +0.46(+1.75%) |
Mar 22, 2002 | 26.91 | 27.36 | 26.04 | 26.16 | 138,276 | -0.80(-2.96%) |
Mar 21, 2002 | 26.58 | 27.28 | 26.23 | 26.95 | 140,440 | +0.53(+2.01%) |
Mar 20, 2002 | 26.62 | 26.83 | 26.21 | 26.42 | 161,963 | -0.61(-2.25%) |
Mar 19, 2002 | 27.40 | 27.56 | 26.34 | 27.03 | 255,750 | -0.42(-1.52%) |
Mar 18, 2002 | 26.71 | 27.61 | 26.41 | 27.45 | 208,135 | +1.06(+4.00%) |
Mar 15, 2002 | 25.32 | 26.74 | 25.12 | 26.39 | 375,269 | +0.74(+2.89%) |
Mar 14, 2002 | 24.64 | 25.93 | 24.53 | 25.65 | 272,944 | +0.58(+2.32%) |
Mar 13, 2002 | 24.53 | 25.10 | 24.07 | 25.07 | 391,020 | +0.29(+1.17%) |
Mar 12, 2002 | 24.70 | 25.07 | 24.24 | 24.78 | 388,375 | -0.51(-2.01%) |
Mar 11, 2002 | 26.56 | 26.61 | 25.28 | 25.28 | 940,638 | -1.49(-5.56%) |
Mar 08, 2002 | 26.69 | 27.74 | 26.43 | 26.77 | 505,729 | +0.13(+0.50%) |
Mar 07, 2002 | 26.82 | 27.61 | 26.07 | 26.64 | 431,421 | -0.47(-1.75%) |
Mar 06, 2002 | 26.66 | 27.35 | 26.03 | 27.11 | 559,236 | -0.35(-1.27%) |
Mar 05, 2002 | 25.12 | 27.57 | 25.02 | 27.46 | 818,714 | +2.25(+8.90%) |
Mar 04, 2002 | 24.13 | 25.32 | 24.12 | 25.22 | 414,587 | +1.10(+4.55%) |
Mar 01, 2002 | 22.54 | 24.53 | 22.29 | 24.12 | 579,797 | +1.78(+7.97%) |
Feb 28, 2002 | 21.66 | 22.66 | 21.54 | 22.34 | 835,788 | +0.68(+3.15%) |
Feb 27, 2002 | 21.42 | 21.67 | 21.39 | 21.66 | 207,895 | +0.37(+1.72%) |
Feb 26, 2002 | 21.04 | 21.50 | 20.71 | 21.29 | 211,983 | +0.24(+1.15%) |
Feb 25, 2002 | 20.26 | 21.50 | 20.26 | 21.05 | 166,893 | +0.76(+3.73%) |
Feb 22, 2002 | 20.23 | 20.55 | 19.54 | 20.29 | 133,827 | +0.00(+0.00%) |
Feb 21, 2002 | 20.70 | 21.09 | 20.14 | 20.29 | 168,095 | -0.29(-1.41%) |
Feb 20, 2002 | 21.69 | 21.69 | 20.29 | 20.58 | 272,704 | -0.84(-3.92%) |
Feb 19, 2002 | 22.18 | 22.18 | 21.42 | 21.42 | 243,245 | -0.82(-3.66%) |
Feb 18, 2002 | 22.67 | 22.67 | 22.19 | 22.24 | 162,083 | +0.00(+0.00%) |
Feb 15, 2002 | 22.67 | 22.67 | 22.19 | 22.24 | 162,083 | -0.36(-1.58%) |
Feb 14, 2002 | 22.28 | 22.77 | 22.25 | 22.60 | 501,761 | +0.37(+1.68%) |
Feb 13, 2002 | 21.25 | 22.37 | 21.25 | 22.22 | 688,494 | +1.03(+4.85%) |
Feb 12, 2002 | 21.29 | 21.52 | 20.87 | 21.20 | 365,169 | -0.35(-1.60%) |
Feb 11, 2002 | 19.89 | 21.54 | 19.89 | 21.54 | 1,032,020 | +1.79(+9.05%) |
Feb 08, 2002 | 19.61 | 19.88 | 19.50 | 19.75 | 197,313 | +0.21(+1.06%) |
Feb 07, 2002 | 20.17 | 20.23 | 19.46 | 19.54 | 332,343 | -0.43(-2.17%) |
Feb 06, 2002 | 19.38 | 20.44 | 19.34 | 19.98 | 660,959 | +1.06(+5.58%) |
Feb 05, 2002 | 19.64 | 19.64 | 18.34 | 18.92 | 258,516 | -0.71(-3.60%) |
Feb 04, 2002 | 20.07 | 20.38 | 19.63 | 19.63 | 193,827 | -0.21(-1.05%) |