Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 19.02 | 19.42 | 18.99 | 19.09 | 650,706 | +0.14(+0.75%) |
Apr 29, 2002 | 19.42 | 19.45 | 18.95 | 18.95 | 507,937 | -0.30(-1.57%) |
Apr 26, 2002 | 19.32 | 19.55 | 19.20 | 19.25 | 718,451 | +0.07(+0.35%) |
Apr 25, 2002 | 18.81 | 19.44 | 18.73 | 19.18 | 851,860 | +0.44(+2.37%) |
Apr 24, 2002 | 19.44 | 19.59 | 18.70 | 18.74 | 1,159,089 | -0.36(-1.90%) |
Apr 23, 2002 | 19.35 | 19.35 | 19.03 | 19.10 | 704,634 | -0.11(-0.60%) |
Apr 22, 2002 | 19.77 | 19.81 | 19.14 | 19.22 | 567,362 | -0.45(-2.29%) |
Apr 19, 2002 | 19.99 | 19.99 | 19.63 | 19.67 | 598,709 | -0.11(-0.58%) |
Apr 18, 2002 | 20.14 | 20.16 | 19.65 | 19.78 | 594,698 | -0.42(-2.10%) |
Apr 17, 2002 | 20.38 | 20.42 | 20.13 | 20.21 | 254,488 | -0.17(-0.83%) |
Apr 16, 2002 | 19.96 | 20.44 | 19.96 | 20.38 | 917,674 | +0.50(+2.54%) |
Apr 15, 2002 | 20.09 | 20.14 | 19.83 | 19.87 | 667,196 | -0.53(-2.57%) |
Apr 12, 2002 | 20.00 | 20.43 | 19.95 | 20.40 | 611,634 | +0.40(+1.99%) |
Apr 11, 2002 | 20.05 | 20.65 | 19.96 | 20.00 | 834,627 | -0.05(-0.27%) |
Apr 10, 2002 | 19.61 | 20.09 | 19.60 | 20.05 | 542,255 | +0.65(+3.33%) |
Apr 09, 2002 | 19.30 | 19.50 | 19.25 | 19.41 | 306,931 | +0.19(+0.98%) |
Apr 08, 2002 | 19.23 | 19.26 | 19.07 | 19.22 | 410,628 | -0.18(-0.94%) |
Apr 05, 2002 | 19.18 | 19.61 | 19.18 | 19.40 | 449,106 | +0.07(+0.35%) |
Apr 04, 2002 | 19.12 | 19.44 | 19.12 | 19.33 | 505,114 | +0.22(+1.13%) |
Apr 03, 2002 | 19.18 | 19.36 | 19.04 | 19.12 | 622,033 | -0.17(-0.87%) |
Apr 02, 2002 | 19.53 | 19.53 | 19.18 | 19.28 | 477,333 | -0.25(-1.28%) |
Apr 01, 2002 | 19.72 | 19.72 | 19.33 | 19.53 | 601,829 | -0.35(-1.76%) |
Mar 29, 2002 | 19.76 | 20.13 | 19.74 | 19.88 | 429,198 | +0.00(+0.00%) |
Mar 28, 2002 | 19.76 | 20.13 | 19.74 | 19.88 | 429,198 | +0.02(+0.10%) |
Mar 27, 2002 | 19.71 | 19.95 | 19.63 | 19.86 | 344,814 | +0.22(+1.10%) |
Mar 26, 2002 | 19.22 | 19.67 | 19.22 | 19.65 | 496,497 | +0.33(+1.71%) |
Mar 25, 2002 | 19.50 | 19.51 | 19.20 | 19.32 | 481,047 | -0.07(-0.38%) |
Mar 22, 2002 | 19.39 | 19.64 | 19.29 | 19.39 | 571,373 | +0.00(+0.00%) |
Mar 21, 2002 | 19.55 | 19.57 | 18.95 | 19.39 | 2,018,229 | -0.13(-0.69%) |
Mar 20, 2002 | 19.80 | 19.80 | 19.39 | 19.53 | 644,912 | -0.28(-1.39%) |
Mar 19, 2002 | 19.82 | 19.84 | 19.59 | 19.80 | 627,382 | -0.01(-0.07%) |
Mar 18, 2002 | 19.39 | 19.82 | 19.32 | 19.82 | 1,090,453 | +0.20(+0.99%) |
Mar 15, 2002 | 19.45 | 19.65 | 19.39 | 19.62 | 773,122 | +0.21(+1.08%) |
Mar 14, 2002 | 19.20 | 19.45 | 19.18 | 19.41 | 344,220 | +0.22(+1.12%) |
Mar 13, 2002 | 19.45 | 19.45 | 19.20 | 19.20 | 395,920 | -0.24(-1.25%) |
Mar 12, 2002 | 19.52 | 19.52 | 19.25 | 19.44 | 484,018 | -0.11(-0.59%) |
Mar 11, 2002 | 19.72 | 19.72 | 19.28 | 19.55 | 671,059 | -0.18(-0.89%) |
Mar 08, 2002 | 19.27 | 19.73 | 19.27 | 19.73 | 855,129 | +0.50(+2.63%) |
Mar 07, 2002 | 19.42 | 19.51 | 19.14 | 19.22 | 792,435 | -0.13(-0.70%) |
Mar 06, 2002 | 19.51 | 19.65 | 18.93 | 19.36 | 1,213,314 | -0.15(-0.76%) |
Mar 05, 2002 | 19.95 | 20.00 | 19.44 | 19.51 | 1,491,425 | -0.55(-2.72%) |
Mar 04, 2002 | 19.41 | 20.16 | 19.28 | 20.05 | 2,378,495 | +0.77(+4.02%) |
Mar 01, 2002 | 18.78 | 19.28 | 18.72 | 19.28 | 861,666 | +0.36(+1.92%) |
Feb 28, 2002 | 18.81 | 19.12 | 18.65 | 18.91 | 764,357 | +0.07(+0.39%) |
Feb 27, 2002 | 18.34 | 18.84 | 18.31 | 18.84 | 547,157 | +0.36(+1.97%) |
Feb 26, 2002 | 18.11 | 18.60 | 18.11 | 18.48 | 1,076,339 | +0.27(+1.48%) |
Feb 25, 2002 | 17.99 | 18.21 | 17.85 | 18.21 | 794,366 | +0.24(+1.35%) |
Feb 22, 2002 | 17.84 | 17.97 | 17.68 | 17.97 | 803,874 | +0.16(+0.91%) |
Feb 21, 2002 | 17.97 | 17.97 | 17.66 | 17.80 | 601,977 | -0.17(-0.94%) |
Feb 20, 2002 | 17.97 | 18.04 | 17.81 | 17.97 | 670,168 | -0.13(-0.74%) |
Feb 19, 2002 | 18.14 | 18.15 | 17.67 | 18.11 | 1,103,229 | -0.03(-0.19%) |
Feb 18, 2002 | 18.11 | 18.23 | 17.89 | 18.14 | 892,121 | +0.00(+0.00%) |
Feb 15, 2002 | 18.11 | 18.23 | 17.89 | 18.14 | 892,121 | +0.04(+0.22%) |
Feb 14, 2002 | 17.77 | 18.15 | 17.64 | 18.10 | 617,131 | +0.33(+1.86%) |
Feb 13, 2002 | 17.65 | 17.95 | 17.55 | 17.77 | 703,149 | +0.26(+1.46%) |
Feb 12, 2002 | 17.84 | 17.84 | 17.45 | 17.51 | 854,089 | -0.33(-1.85%) |
Feb 11, 2002 | 17.62 | 18.09 | 17.49 | 17.84 | 861,963 | +0.22(+1.26%) |
Feb 08, 2002 | 17.31 | 17.72 | 17.16 | 17.62 | 1,184,196 | +0.53(+3.11%) |
Feb 07, 2002 | 16.56 | 17.09 | 16.48 | 17.09 | 1,036,079 | +0.44(+2.63%) |
Feb 06, 2002 | 16.83 | 16.96 | 16.36 | 16.65 | 1,366,186 | -0.06(-0.36%) |
Feb 05, 2002 | 17.08 | 17.23 | 16.71 | 16.71 | 911,731 | -0.37(-2.17%) |
Feb 04, 2002 | 17.50 | 17.63 | 17.06 | 17.08 | 1,926,269 | -0.42(-2.39%) |