Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 20.37 | 20.98 | 20.30 | 20.84 | 1,262,270 | +0.37(+1.81%) |
Apr 29, 2002 | 20.39 | 20.63 | 20.30 | 20.47 | 1,143,244 | +0.46(+2.28%) |
Apr 26, 2002 | 20.76 | 20.90 | 20.00 | 20.02 | 1,978,806 | -0.58(-2.84%) |
Apr 25, 2002 | 20.50 | 20.69 | 20.30 | 20.60 | 1,195,318 | -0.15(-0.74%) |
Apr 24, 2002 | 21.05 | 21.14 | 20.73 | 20.76 | 2,059,148 | -0.04(-0.19%) |
Apr 23, 2002 | 20.71 | 21.00 | 20.71 | 20.80 | 2,058,851 | +0.36(+1.74%) |
Apr 22, 2002 | 20.63 | 20.70 | 20.35 | 20.44 | 1,805,474 | -0.50(-2.38%) |
Apr 19, 2002 | 20.90 | 21.01 | 20.78 | 20.94 | 639,764 | +0.17(+0.81%) |
Apr 18, 2002 | 20.80 | 20.90 | 20.48 | 20.77 | 1,507,761 | -0.33(-1.56%) |
Apr 17, 2002 | 21.17 | 21.31 | 21.00 | 21.10 | 2,128,779 | +0.25(+1.19%) |
Apr 16, 2002 | 20.37 | 20.97 | 20.35 | 20.85 | 2,066,588 | +1.61(+8.39%) |
Apr 15, 2002 | 18.95 | 19.32 | 18.91 | 19.24 | 938,370 | +0.36(+1.89%) |
Apr 12, 2002 | 18.65 | 18.99 | 18.60 | 18.88 | 781,405 | +0.27(+1.44%) |
Apr 11, 2002 | 18.71 | 19.01 | 18.54 | 18.61 | 2,534,955 | -0.44(-2.29%) |
Apr 10, 2002 | 18.85 | 19.16 | 18.62 | 19.05 | 2,161,511 | +0.26(+1.36%) |
Apr 09, 2002 | 18.99 | 19.14 | 18.71 | 18.79 | 1,110,660 | -0.15(-0.82%) |
Apr 08, 2002 | 18.66 | 19.08 | 18.59 | 18.95 | 1,419,235 | -0.89(-4.51%) |
Apr 05, 2002 | 20.17 | 20.20 | 19.67 | 19.84 | 1,159,759 | -0.17(-0.87%) |
Apr 04, 2002 | 20.06 | 20.21 | 19.83 | 20.02 | 780,661 | -0.32(-1.59%) |
Apr 03, 2002 | 20.51 | 20.68 | 20.24 | 20.34 | 1,602,535 | -0.03(-0.13%) |
Apr 02, 2002 | 20.45 | 20.56 | 20.33 | 20.37 | 1,076,738 | -0.41(-1.97%) |
Apr 01, 2002 | 20.31 | 20.85 | 20.26 | 20.78 | 1,139,971 | +0.46(+2.28%) |
Mar 29, 2002 | 20.16 | 20.49 | 20.16 | 20.31 | 995,503 | +0.00(+0.00%) |
Mar 28, 2002 | 20.16 | 20.49 | 20.15 | 20.31 | 995,503 | +0.50(+2.51%) |
Mar 27, 2002 | 19.84 | 19.98 | 19.59 | 19.81 | 1,555,074 | +0.37(+1.90%) |
Mar 26, 2002 | 19.02 | 19.65 | 19.01 | 19.44 | 895,670 | +0.52(+2.73%) |
Mar 25, 2002 | 19.61 | 19.72 | 18.90 | 18.93 | 769,353 | -0.49(-2.53%) |
Mar 22, 2002 | 19.42 | 19.72 | 19.30 | 19.42 | 704,038 | -0.13(-0.65%) |
Mar 21, 2002 | 19.39 | 19.63 | 19.09 | 19.55 | 163,660 | +0.05(+0.24%) |
Mar 20, 2002 | 19.69 | 19.72 | 19.32 | 19.50 | 658,362 | -0.71(-3.52%) |
Mar 19, 2002 | 20.26 | 20.30 | 20.00 | 20.21 | 1,987,435 | +0.28(+1.42%) |
Mar 18, 2002 | 20.02 | 20.04 | 19.71 | 19.93 | 795,688 | +0.09(+0.47%) |
Mar 15, 2002 | 19.13 | 19.83 | 19.12 | 19.83 | 1,003,835 | +0.58(+3.00%) |
Mar 14, 2002 | 19.20 | 19.38 | 19.17 | 19.26 | 1,091,021 | +0.56(+2.98%) |
Mar 13, 2002 | 19.07 | 19.15 | 18.70 | 18.70 | 2,239,324 | -0.63(-3.27%) |
Mar 12, 2002 | 19.11 | 19.34 | 19.02 | 19.33 | 1,583,491 | -0.44(-2.24%) |
Mar 11, 2002 | 19.74 | 20.03 | 19.44 | 19.77 | 893,140 | -0.33(-1.64%) |
Mar 08, 2002 | 19.85 | 20.22 | 19.84 | 20.10 | 1,450,480 | +0.29(+1.46%) |
Mar 07, 2002 | 19.85 | 19.93 | 19.49 | 19.81 | 148,782 | +0.22(+1.13%) |
Mar 06, 2002 | 18.92 | 19.65 | 18.89 | 19.59 | 1,469,970 | +0.57(+3.00%) |
Mar 05, 2002 | 18.85 | 19.24 | 18.85 | 19.02 | 2,055,131 | -0.33(-1.70%) |
Mar 04, 2002 | 18.56 | 19.37 | 18.53 | 19.35 | 1,644,492 | +1.00(+5.46%) |
Mar 01, 2002 | 17.76 | 18.42 | 17.68 | 18.35 | 2,493,891 | +0.90(+5.16%) |
Feb 28, 2002 | 17.36 | 17.65 | 17.35 | 17.45 | 1,250,665 | +0.30(+1.76%) |
Feb 27, 2002 | 17.44 | 17.51 | 16.97 | 17.15 | 1,546,593 | +0.02(+0.12%) |
Feb 26, 2002 | 17.17 | 17.33 | 16.90 | 17.13 | 1,618,306 | +0.03(+0.16%) |
Feb 25, 2002 | 16.53 | 17.10 | 16.45 | 17.10 | 2,564,562 | +0.42(+2.50%) |
Feb 22, 2002 | 16.53 | 16.86 | 16.41 | 16.68 | 1,447,355 | -0.18(-1.08%) |
Feb 21, 2002 | 17.24 | 17.46 | 16.86 | 16.86 | 2,789,075 | -0.79(-4.49%) |
Feb 20, 2002 | 17.27 | 17.66 | 17.15 | 17.66 | 3,554,858 | +0.26(+1.51%) |
Feb 19, 2002 | 17.68 | 17.78 | 17.39 | 17.39 | 1,092,509 | -0.73(-4.01%) |
Feb 18, 2002 | 18.37 | 18.43 | 17.99 | 18.12 | 892,397 | +0.00(+0.00%) |
Feb 15, 2002 | 18.37 | 18.43 | 17.99 | 18.12 | 888,677 | -0.70(-3.71%) |
Feb 14, 2002 | 18.67 | 19.05 | 18.50 | 18.82 | 1,281,016 | +0.29(+1.56%) |
Feb 13, 2002 | 18.11 | 18.61 | 18.10 | 18.53 | 1,068,853 | +0.46(+2.53%) |
Feb 12, 2002 | 17.86 | 18.38 | 17.80 | 18.07 | 1,301,697 | -0.14(-0.77%) |
Feb 11, 2002 | 17.64 | 18.21 | 17.63 | 18.21 | 1,680,051 | +0.73(+4.15%) |
Feb 08, 2002 | 17.35 | 17.49 | 16.94 | 17.49 | 1,013,357 | +0.11(+0.62%) |
Feb 07, 2002 | 17.64 | 17.74 | 17.27 | 17.38 | 2,836,388 | +0.28(+1.61%) |
Feb 06, 2002 | 17.21 | 17.21 | 16.99 | 17.11 | 2,175,496 | -0.45(-2.56%) |
Feb 05, 2002 | 17.50 | 17.73 | 17.13 | 17.56 | 2,210,758 | -0.19(-1.06%) |
Feb 04, 2002 | 18.07 | 18.11 | 17.70 | 17.74 | 1,907,539 | -0.56(-3.08%) |