Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 18.68 | 19.66 | 18.68 | 19.43 | 1,037,400 | +0.75(+3.99%) |
Apr 29, 2002 | 18.78 | 19.12 | 18.64 | 18.68 | 1,168,000 | +0.03(+0.16%) |
Apr 26, 2002 | 19.32 | 19.40 | 18.62 | 18.66 | 1,169,800 | -0.63(-3.29%) |
Apr 25, 2002 | 19.38 | 19.68 | 19.23 | 19.29 | 802,600 | -0.05(-0.28%) |
Apr 24, 2002 | 19.70 | 19.92 | 19.19 | 19.34 | 843,000 | -0.37(-1.85%) |
Apr 23, 2002 | 19.75 | 20.18 | 19.71 | 19.71 | 20,000 | -0.04(-0.20%) |
Apr 22, 2002 | 20.65 | 20.67 | 19.59 | 19.75 | 1,435,800 | -0.90(-4.36%) |
Apr 19, 2002 | 20.23 | 20.71 | 19.85 | 20.65 | 1,396,400 | +0.42(+2.10%) |
Apr 18, 2002 | 20.09 | 20.45 | 19.62 | 20.23 | 2,672,000 | -0.81(-3.87%) |
Apr 17, 2002 | 21.61 | 21.61 | 21.04 | 21.04 | 980,800 | -0.62(-2.86%) |
Apr 16, 2002 | 21.43 | 21.80 | 21.38 | 21.66 | 1,035,600 | +0.48(+2.27%) |
Apr 15, 2002 | 21.45 | 21.57 | 21.12 | 21.18 | 519,600 | -0.30(-1.42%) |
Apr 12, 2002 | 21.54 | 21.71 | 21.25 | 21.48 | 642,400 | +0.02(+0.07%) |
Apr 11, 2002 | 21.80 | 22.27 | 21.43 | 21.47 | 1,113,400 | -0.58(-2.63%) |
Apr 10, 2002 | 21.50 | 22.27 | 21.39 | 22.05 | 880,800 | +0.55(+2.58%) |
Apr 09, 2002 | 21.70 | 21.70 | 21.30 | 21.50 | 830,800 | -0.07(-0.35%) |
Apr 08, 2002 | 21.12 | 21.73 | 20.77 | 21.57 | 937,800 | +0.20(+0.94%) |
Apr 05, 2002 | 21.46 | 21.60 | 21.34 | 21.37 | 375,600 | -0.18(-0.81%) |
Apr 04, 2002 | 21.45 | 21.70 | 21.39 | 21.55 | 678,200 | +0.05(+0.21%) |
Apr 03, 2002 | 22.00 | 22.29 | 21.30 | 21.50 | 20,000 | -0.58(-2.63%) |
Apr 02, 2002 | 22.10 | 22.25 | 21.88 | 22.08 | 463,800 | -0.27(-1.21%) |
Apr 01, 2002 | 22.15 | 22.45 | 21.85 | 22.35 | 714,600 | -0.02(-0.11%) |
Mar 29, 2002 | 22.15 | 22.66 | 22.12 | 22.38 | 671,200 | +0.00(+0.00%) |
Mar 28, 2002 | 22.15 | 22.66 | 22.12 | 22.38 | 671,200 | +0.20(+0.88%) |
Mar 27, 2002 | 21.50 | 22.21 | 21.50 | 22.18 | 429,200 | +0.44(+2.02%) |
Mar 26, 2002 | 21.62 | 22.19 | 21.57 | 21.74 | 368,600 | -0.11(-0.50%) |
Mar 25, 2002 | 22.32 | 22.32 | 21.82 | 21.85 | 458,800 | -0.60(-2.67%) |
Mar 22, 2002 | 22.35 | 22.75 | 22.27 | 22.45 | 702,400 | -0.12(-0.55%) |
Mar 21, 2002 | 22.10 | 22.60 | 22.10 | 22.57 | 416,400 | +0.29(+1.30%) |
Mar 20, 2002 | 22.60 | 22.65 | 22.18 | 22.29 | 567,400 | -0.43(-1.91%) |
Mar 19, 2002 | 22.32 | 22.73 | 22.18 | 22.72 | 359,600 | +0.37(+1.66%) |
Mar 18, 2002 | 21.73 | 22.37 | 21.73 | 22.35 | 413,800 | +0.41(+1.85%) |
Mar 15, 2002 | 21.95 | 21.98 | 21.70 | 21.95 | 476,600 | -0.04(-0.16%) |
Mar 14, 2002 | 22.30 | 22.45 | 21.82 | 21.98 | 455,200 | -0.52(-2.33%) |
Mar 13, 2002 | 22.16 | 22.57 | 22.16 | 22.50 | 698,600 | +0.09(+0.42%) |
Mar 12, 2002 | 22.27 | 22.45 | 21.80 | 22.41 | 843,400 | +0.02(+0.09%) |
Mar 11, 2002 | 21.95 | 22.50 | 21.73 | 22.39 | 805,000 | +0.16(+0.70%) |
Mar 08, 2002 | 21.61 | 22.39 | 21.61 | 22.23 | 693,000 | +0.74(+3.44%) |
Mar 07, 2002 | 21.50 | 21.70 | 21.44 | 21.50 | 932,600 | -0.43(-1.98%) |
Mar 06, 2002 | 21.15 | 22.00 | 20.90 | 21.93 | 1,097,600 | +0.70(+3.32%) |
Mar 05, 2002 | 22.00 | 22.17 | 21.23 | 21.23 | 1,268,000 | -0.99(-4.46%) |
Mar 04, 2002 | 21.62 | 22.39 | 21.41 | 22.21 | 1,174,200 | +0.69(+3.21%) |
Mar 01, 2002 | 20.88 | 21.55 | 20.75 | 21.52 | 594,200 | +0.62(+2.99%) |
Feb 28, 2002 | 20.55 | 21.05 | 20.33 | 20.90 | 1,175,600 | +0.54(+2.65%) |
Feb 27, 2002 | 20.82 | 21.10 | 20.30 | 20.36 | 956,600 | -0.57(-2.70%) |
Feb 26, 2002 | 20.24 | 21.20 | 20.07 | 20.93 | 1,378,400 | +0.43(+2.07%) |
Feb 25, 2002 | 19.43 | 20.70 | 19.35 | 20.50 | 1,041,200 | +0.95(+4.86%) |
Feb 22, 2002 | 20.02 | 20.22 | 19.25 | 19.55 | 1,806,800 | -0.60(-2.98%) |
Feb 21, 2002 | 20.30 | 20.70 | 20.15 | 20.15 | 857,000 | -0.26(-1.25%) |
Feb 20, 2002 | 19.80 | 20.48 | 19.75 | 20.41 | 458,400 | +0.48(+2.41%) |
Feb 19, 2002 | 20.25 | 20.40 | 19.90 | 19.93 | 671,800 | -0.41(-2.02%) |
Feb 18, 2002 | 20.75 | 20.75 | 20.33 | 20.34 | 566,600 | +0.00(+0.00%) |
Feb 15, 2002 | 20.75 | 20.75 | 20.33 | 20.34 | 512,200 | -0.55(-2.66%) |
Feb 14, 2002 | 21.09 | 21.15 | 20.80 | 20.89 | 402,000 | -0.08(-0.38%) |
Feb 13, 2002 | 21.05 | 21.18 | 20.77 | 20.97 | 757,400 | +0.20(+0.99%) |
Feb 12, 2002 | 20.77 | 21.20 | 20.70 | 20.77 | 1,150,400 | -0.11(-0.53%) |
Feb 11, 2002 | 20.16 | 20.98 | 20.16 | 20.88 | 1,116,400 | +0.84(+4.17%) |
Feb 08, 2002 | 20.00 | 20.45 | 19.80 | 20.04 | 1,294,200 | +0.12(+0.63%) |
Feb 07, 2002 | 20.75 | 20.75 | 19.77 | 19.91 | 1,122,800 | -0.82(-3.93%) |
Feb 06, 2002 | 20.70 | 21.00 | 20.55 | 20.73 | 782,200 | -0.02(-0.10%) |
Feb 05, 2002 | 20.76 | 21.29 | 20.64 | 20.75 | 4,060,000 | -0.14(-0.65%) |
Feb 04, 2002 | 21.18 | 21.27 | 20.89 | 20.89 | 1,291,400 | -0.35(-1.65%) |
Feb 01, 2002 | 21.14 | 21.39 | 21.09 | 21.23 | 850,800 | -0.04(-0.16%) |
Jan 31, 2002 | 20.90 | 21.27 | 20.84 | 21.27 | 1,244,600 | +0.25(+1.17%) |
Jan 30, 2002 | 20.32 | 21.20 | 20.23 | 21.02 | 811,400 | +0.57(+2.81%) |
Jan 29, 2002 | 21.02 | 21.07 | 20.20 | 20.45 | 1,218,000 | -0.57(-2.69%) |
Jan 28, 2002 | 20.80 | 21.09 | 20.76 | 21.02 | 934,400 | +0.14(+0.67%) |
Jan 25, 2002 | 20.70 | 20.96 | 20.68 | 20.88 | 965,800 | -0.05(-0.24%) |
Jan 24, 2002 | 20.24 | 20.99 | 20.20 | 20.93 | 1,545,000 | +0.94(+4.68%) |
Jan 23, 2002 | 19.52 | 20.05 | 19.25 | 19.99 | 2,313,000 | +0.34(+1.73%) |
Jan 22, 2002 | 20.40 | 20.50 | 19.27 | 19.65 | 3,031,800 | -1.48(-7.00%) |
Jan 21, 2002 | 20.82 | 21.17 | 20.70 | 21.13 | 1,252,000 | +0.00(+0.00%) |
Jan 18, 2002 | 20.82 | 21.17 | 20.70 | 21.13 | 1,252,000 | +0.11(+0.52%) |
Jan 17, 2002 | 20.68 | 21.02 | 20.64 | 21.02 | 1,512,400 | +0.44(+2.14%) |
Jan 16, 2002 | 21.34 | 21.34 | 20.56 | 20.58 | 1,082,800 | -0.76(-3.54%) |
Jan 15, 2002 | 21.47 | 21.90 | 21.09 | 21.34 | 904,200 | -0.26(-1.20%) |
Jan 14, 2002 | 21.35 | 21.61 | 21.20 | 21.59 | 754,400 | +0.20(+0.91%) |
Jan 11, 2002 | 21.70 | 22.05 | 21.23 | 21.40 | 913,400 | -0.34(-1.56%) |
Jan 10, 2002 | 21.85 | 22.05 | 21.38 | 21.74 | 1,674,400 | +3.31(+17.96%) |