Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 20.39 | 20.92 | 20.39 | 20.68 | 1,113,789 | +0.23(+1.12%) |
Apr 29, 2002 | 20.63 | 20.78 | 20.34 | 20.45 | 1,056,320 | +0.02(+0.10%) |
Apr 26, 2002 | 21.16 | 21.33 | 20.39 | 20.43 | 2,786,781 | -0.46(-2.22%) |
Apr 25, 2002 | 20.81 | 20.97 | 20.65 | 20.90 | 2,033,436 | +0.21(+1.04%) |
Apr 24, 2002 | 21.47 | 21.47 | 20.67 | 20.68 | 3,132,933 | -0.23(-1.09%) |
Apr 23, 2002 | 21.09 | 21.36 | 20.86 | 20.91 | 2,020,632 | +0.32(+1.57%) |
Apr 22, 2002 | 20.82 | 20.84 | 20.55 | 20.59 | 1,569,667 | -0.62(-2.95%) |
Apr 19, 2002 | 21.80 | 21.80 | 21.20 | 21.21 | 1,895,273 | -0.39(-1.80%) |
Apr 18, 2002 | 21.79 | 21.81 | 21.43 | 21.60 | 2,061,128 | -0.80(-3.57%) |
Apr 17, 2002 | 22.59 | 22.64 | 22.34 | 22.40 | 1,524,258 | +0.11(+0.48%) |
Apr 16, 2002 | 21.80 | 22.33 | 21.75 | 22.29 | 1,868,772 | +1.44(+6.89%) |
Apr 15, 2002 | 20.71 | 20.88 | 20.43 | 20.86 | 1,947,233 | +0.19(+0.91%) |
Apr 12, 2002 | 20.59 | 20.73 | 20.40 | 20.67 | 1,466,938 | +0.18(+0.88%) |
Apr 11, 2002 | 20.72 | 20.94 | 20.42 | 20.49 | 1,668,376 | -0.68(-3.21%) |
Apr 10, 2002 | 20.94 | 21.43 | 20.86 | 21.16 | 2,265,841 | +0.44(+2.14%) |
Apr 09, 2002 | 21.02 | 21.18 | 20.60 | 20.72 | 2,143,609 | -0.31(-1.47%) |
Apr 08, 2002 | 20.32 | 21.07 | 20.32 | 21.03 | 1,560,883 | -0.24(-1.14%) |
Apr 05, 2002 | 21.51 | 21.66 | 21.20 | 21.27 | 1,027,735 | -0.39(-1.80%) |
Apr 04, 2002 | 21.57 | 21.76 | 21.37 | 21.66 | 1,636,664 | -0.18(-0.83%) |
Apr 03, 2002 | 22.09 | 22.27 | 21.76 | 21.84 | 1,983,709 | -0.42(-1.90%) |
Apr 02, 2002 | 22.57 | 22.67 | 22.27 | 22.27 | 1,395,177 | -0.75(-3.24%) |
Apr 01, 2002 | 22.66 | 23.13 | 22.45 | 23.01 | 990,961 | +0.23(+1.00%) |
Mar 29, 2002 | 22.43 | 22.78 | 22.43 | 22.78 | 1,225,004 | +0.00(+0.00%) |
Mar 28, 2002 | 22.43 | 22.78 | 22.43 | 22.78 | 1,225,004 | +0.62(+2.79%) |
Mar 27, 2002 | 22.27 | 22.37 | 22.17 | 22.17 | 2,337,454 | -0.41(-1.82%) |
Mar 26, 2002 | 22.13 | 22.87 | 22.13 | 22.57 | 1,148,925 | +0.64(+2.94%) |
Mar 25, 2002 | 22.53 | 22.67 | 21.93 | 21.93 | 834,188 | -0.23(-1.06%) |
Mar 22, 2002 | 22.64 | 22.74 | 22.17 | 22.17 | 878,853 | -0.61(-2.68%) |
Mar 21, 2002 | 22.50 | 22.84 | 22.33 | 22.78 | 1,485,251 | +0.41(+1.83%) |
Mar 20, 2002 | 22.57 | 22.82 | 22.37 | 22.37 | 1,209,818 | -0.60(-2.63%) |
Mar 19, 2002 | 23.02 | 23.17 | 22.90 | 22.97 | 1,404,408 | +0.12(+0.53%) |
Mar 18, 2002 | 22.90 | 22.98 | 22.78 | 22.85 | 1,967,481 | +0.55(+2.47%) |
Mar 15, 2002 | 21.86 | 22.39 | 21.80 | 22.30 | 1,528,278 | -0.01(-0.06%) |
Mar 14, 2002 | 22.19 | 22.49 | 22.13 | 22.31 | 1,242,423 | +0.52(+2.40%) |
Mar 13, 2002 | 22.21 | 22.45 | 21.79 | 21.79 | 2,018,101 | -0.48(-2.17%) |
Mar 12, 2002 | 21.96 | 22.29 | 21.83 | 22.27 | 1,737,160 | -0.48(-2.10%) |
Mar 11, 2002 | 22.60 | 23.25 | 22.57 | 22.75 | 2,142,567 | -0.59(-2.53%) |
Mar 08, 2002 | 22.99 | 23.47 | 22.90 | 23.34 | 2,155,966 | +0.40(+1.73%) |
Mar 07, 2002 | 22.96 | 23.17 | 22.65 | 22.94 | 1,974,478 | +0.20(+0.89%) |
Mar 06, 2002 | 22.16 | 22.77 | 22.09 | 22.74 | 2,412,491 | +0.40(+1.80%) |
Mar 05, 2002 | 21.91 | 22.53 | 21.85 | 22.34 | 2,383,756 | +0.04(+0.18%) |
Mar 04, 2002 | 21.47 | 22.59 | 21.22 | 22.30 | 2,801,967 | +1.16(+5.50%) |
Mar 01, 2002 | 20.01 | 21.14 | 20.01 | 21.14 | 2,198,844 | +1.35(+6.82%) |
Feb 28, 2002 | 20.03 | 20.18 | 19.75 | 19.79 | 2,279,687 | +0.32(+1.66%) |
Feb 27, 2002 | 19.73 | 19.98 | 19.21 | 19.46 | 2,662,166 | +0.32(+1.68%) |
Feb 26, 2002 | 19.61 | 19.66 | 19.14 | 19.14 | 1,378,204 | -0.34(-1.72%) |
Feb 25, 2002 | 18.87 | 19.59 | 18.87 | 19.48 | 1,753,388 | +0.66(+3.50%) |
Feb 22, 2002 | 18.71 | 19.00 | 18.55 | 18.82 | 1,350,065 | -0.03(-0.14%) |
Feb 21, 2002 | 19.55 | 19.68 | 18.85 | 18.85 | 1,754,877 | -1.30(-6.44%) |
Feb 20, 2002 | 19.85 | 20.14 | 19.35 | 20.14 | 2,335,667 | +0.81(+4.17%) |
Feb 19, 2002 | 19.75 | 19.85 | 19.34 | 19.34 | 1,338,750 | -1.05(-5.14%) |
Feb 18, 2002 | 20.72 | 20.89 | 20.28 | 20.39 | 1,129,273 | +0.00(+0.00%) |
Feb 15, 2002 | 20.72 | 20.89 | 20.28 | 20.39 | 1,129,273 | -0.20(-0.98%) |
Feb 14, 2002 | 20.95 | 20.96 | 20.59 | 20.59 | 1,376,567 | -0.19(-0.94%) |
Feb 13, 2002 | 20.32 | 20.84 | 20.30 | 20.78 | 1,322,373 | +0.62(+3.06%) |
Feb 12, 2002 | 20.30 | 20.65 | 20.15 | 20.16 | 1,052,896 | -0.59(-2.85%) |
Feb 11, 2002 | 20.28 | 20.75 | 20.28 | 20.75 | 1,111,258 | +0.48(+2.39%) |
Feb 08, 2002 | 19.98 | 20.28 | 19.68 | 20.27 | 1,279,495 | +0.58(+2.93%) |
Feb 07, 2002 | 20.14 | 20.49 | 19.68 | 19.69 | 1,772,594 | -0.26(-1.28%) |
Feb 06, 2002 | 20.02 | 20.22 | 19.67 | 19.95 | 1,340,239 | +0.03(+0.17%) |
Feb 05, 2002 | 20.11 | 20.29 | 19.87 | 19.91 | 1,317,162 | -0.32(-1.59%) |
Feb 04, 2002 | 20.49 | 20.59 | 20.13 | 20.24 | 208,435 | -0.42(-2.02%) |