Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 19.02 | 19.42 | 18.99 | 19.09 | 650,594 | +0.14(+0.75%) |
Apr 29, 2002 | 19.42 | 19.46 | 18.95 | 18.95 | 507,849 | -0.30(-1.57%) |
Apr 26, 2002 | 19.32 | 19.56 | 19.21 | 19.25 | 718,327 | +0.07(+0.35%) |
Apr 25, 2002 | 18.82 | 19.44 | 18.73 | 19.19 | 851,713 | +0.44(+2.37%) |
Apr 24, 2002 | 19.44 | 19.59 | 18.70 | 18.74 | 1,158,889 | -0.36(-1.90%) |
Apr 23, 2002 | 19.36 | 19.36 | 19.03 | 19.11 | 704,513 | -0.11(-0.60%) |
Apr 22, 2002 | 19.77 | 19.81 | 19.15 | 19.22 | 567,264 | -0.45(-2.29%) |
Apr 19, 2002 | 20.00 | 20.00 | 19.64 | 19.67 | 598,606 | -0.11(-0.58%) |
Apr 18, 2002 | 20.14 | 20.16 | 19.65 | 19.79 | 594,595 | -0.42(-2.10%) |
Apr 17, 2002 | 20.38 | 20.43 | 20.14 | 20.21 | 254,444 | -0.17(-0.83%) |
Apr 16, 2002 | 19.96 | 20.44 | 19.96 | 20.38 | 917,515 | +0.50(+2.54%) |
Apr 15, 2002 | 20.10 | 20.14 | 19.83 | 19.87 | 667,081 | -0.53(-2.57%) |
Apr 12, 2002 | 20.00 | 20.43 | 19.95 | 20.40 | 611,528 | +0.40(+1.99%) |
Apr 11, 2002 | 20.06 | 20.65 | 19.96 | 20.00 | 834,483 | -0.05(-0.27%) |
Apr 10, 2002 | 19.61 | 20.10 | 19.60 | 20.06 | 542,161 | +0.65(+3.33%) |
Apr 09, 2002 | 19.31 | 19.50 | 19.25 | 19.41 | 306,878 | +0.19(+0.98%) |
Apr 08, 2002 | 19.23 | 19.26 | 19.07 | 19.22 | 410,557 | -0.18(-0.94%) |
Apr 05, 2002 | 19.19 | 19.61 | 19.19 | 19.40 | 449,028 | +0.07(+0.35%) |
Apr 04, 2002 | 19.12 | 19.44 | 19.12 | 19.34 | 505,027 | +0.22(+1.13%) |
Apr 03, 2002 | 19.19 | 19.36 | 19.05 | 19.12 | 621,926 | -0.17(-0.87%) |
Apr 02, 2002 | 19.54 | 19.54 | 19.18 | 19.29 | 477,250 | -0.25(-1.28%) |
Apr 01, 2002 | 19.73 | 19.73 | 19.34 | 19.54 | 601,725 | -0.35(-1.76%) |
Mar 29, 2002 | 19.76 | 20.14 | 19.74 | 19.89 | 429,124 | +0.00(+0.00%) |
Mar 28, 2002 | 19.76 | 20.14 | 19.74 | 19.89 | 429,124 | +0.02(+0.10%) |
Mar 27, 2002 | 19.71 | 19.95 | 19.63 | 19.87 | 344,755 | +0.22(+1.10%) |
Mar 26, 2002 | 19.22 | 19.67 | 19.22 | 19.65 | 496,412 | +0.33(+1.71%) |
Mar 25, 2002 | 19.50 | 19.52 | 19.21 | 19.32 | 480,964 | -0.07(-0.38%) |
Mar 22, 2002 | 19.40 | 19.64 | 19.29 | 19.40 | 571,275 | +0.00(+0.00%) |
Mar 21, 2002 | 19.56 | 19.57 | 18.95 | 19.40 | 2,017,881 | -0.13(-0.69%) |
Mar 20, 2002 | 19.81 | 19.81 | 19.39 | 19.53 | 644,801 | -0.28(-1.39%) |
Mar 19, 2002 | 19.83 | 19.84 | 19.59 | 19.81 | 627,273 | -0.01(-0.07%) |
Mar 18, 2002 | 19.39 | 19.82 | 19.32 | 19.82 | 1,090,265 | +0.20(+0.99%) |
Mar 15, 2002 | 19.46 | 19.66 | 19.39 | 19.62 | 772,988 | +0.21(+1.07%) |
Mar 14, 2002 | 19.20 | 19.46 | 19.18 | 19.42 | 344,161 | +0.22(+1.12%) |
Mar 13, 2002 | 19.46 | 19.46 | 19.20 | 19.20 | 395,852 | -0.24(-1.25%) |
Mar 12, 2002 | 19.52 | 19.52 | 19.25 | 19.44 | 483,935 | -0.11(-0.59%) |
Mar 11, 2002 | 19.73 | 19.73 | 19.28 | 19.56 | 670,943 | -0.17(-0.89%) |
Mar 08, 2002 | 19.27 | 19.73 | 19.27 | 19.73 | 854,981 | +0.50(+2.63%) |
Mar 07, 2002 | 19.42 | 19.51 | 19.15 | 19.23 | 792,298 | -0.13(-0.70%) |
Mar 06, 2002 | 19.51 | 19.66 | 18.94 | 19.36 | 1,213,105 | -0.15(-0.76%) |
Mar 05, 2002 | 19.95 | 20.00 | 19.44 | 19.51 | 1,491,167 | -0.55(-2.72%) |
Mar 04, 2002 | 19.42 | 20.16 | 19.28 | 20.06 | 2,378,084 | +0.77(+4.02%) |
Mar 01, 2002 | 18.78 | 19.28 | 18.72 | 19.28 | 861,517 | +0.36(+1.92%) |
Feb 28, 2002 | 18.82 | 19.12 | 18.65 | 18.92 | 764,225 | +0.07(+0.39%) |
Feb 27, 2002 | 18.35 | 18.84 | 18.31 | 18.84 | 547,063 | +0.36(+1.97%) |
Feb 26, 2002 | 18.11 | 18.61 | 18.11 | 18.48 | 1,076,153 | +0.27(+1.48%) |
Feb 25, 2002 | 18.00 | 18.21 | 17.85 | 18.21 | 794,229 | +0.24(+1.35%) |
Feb 22, 2002 | 17.84 | 17.98 | 17.68 | 17.97 | 803,736 | +0.16(+0.91%) |
Feb 21, 2002 | 17.97 | 17.97 | 17.66 | 17.81 | 601,873 | -0.17(-0.94%) |
Feb 20, 2002 | 17.97 | 18.04 | 17.81 | 17.98 | 670,052 | -0.13(-0.74%) |
Feb 19, 2002 | 18.14 | 18.15 | 17.67 | 18.11 | 1,103,039 | -0.03(-0.19%) |
Feb 18, 2002 | 18.11 | 18.23 | 17.89 | 18.14 | 891,967 | +0.00(+0.00%) |
Feb 15, 2002 | 18.11 | 18.23 | 17.89 | 18.14 | 891,967 | +0.04(+0.22%) |
Feb 14, 2002 | 17.77 | 18.15 | 17.64 | 18.10 | 617,024 | +0.33(+1.86%) |
Feb 13, 2002 | 17.65 | 17.95 | 17.55 | 17.77 | 703,027 | +0.26(+1.46%) |
Feb 12, 2002 | 17.85 | 17.85 | 17.45 | 17.52 | 853,941 | -0.33(-1.85%) |
Feb 11, 2002 | 17.63 | 18.09 | 17.49 | 17.85 | 861,814 | +0.22(+1.26%) |
Feb 08, 2002 | 17.32 | 17.73 | 17.17 | 17.63 | 1,183,992 | +0.53(+3.11%) |
Feb 07, 2002 | 16.56 | 17.09 | 16.48 | 17.09 | 1,035,900 | +0.44(+2.63%) |
Feb 06, 2002 | 16.83 | 16.97 | 16.37 | 16.66 | 1,365,950 | -0.06(-0.36%) |
Feb 05, 2002 | 17.09 | 17.23 | 16.71 | 16.72 | 911,574 | -0.37(-2.17%) |
Feb 04, 2002 | 17.50 | 17.63 | 17.07 | 17.09 | 1,925,936 | -0.42(-2.38%) |