Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 18.71 | 19.09 | 18.66 | 18.92 | 1,973,276 | +0.12(+0.65%) |
Apr 29, 2002 | 19.32 | 19.32 | 18.73 | 18.80 | 1,106,090 | -0.50(-2.60%) |
Apr 26, 2002 | 19.42 | 19.56 | 19.22 | 19.30 | 1,512,799 | -0.04(-0.18%) |
Apr 25, 2002 | 19.34 | 19.41 | 18.99 | 19.33 | 1,225,444 | -0.14(-0.70%) |
Apr 24, 2002 | 19.70 | 19.70 | 19.40 | 19.47 | 1,000,917 | +0.03(+0.13%) |
Apr 23, 2002 | 19.70 | 19.74 | 19.29 | 19.45 | 2,235,027 | -0.24(-1.24%) |
Apr 22, 2002 | 20.16 | 20.16 | 19.61 | 19.69 | 1,202,794 | -0.47(-2.32%) |
Apr 19, 2002 | 20.06 | 20.19 | 20.00 | 20.16 | 98,476 | +0.06(+0.30%) |
Apr 18, 2002 | 20.19 | 20.19 | 19.95 | 20.10 | 1,604,382 | -0.09(-0.45%) |
Apr 17, 2002 | 20.26 | 20.30 | 19.88 | 20.19 | 2,499,535 | -0.28(-1.36%) |
Apr 16, 2002 | 19.42 | 20.48 | 19.42 | 20.47 | 4,047,786 | +0.32(+1.61%) |
Apr 15, 2002 | 20.33 | 20.43 | 19.90 | 20.14 | 796,282 | -0.18(-0.87%) |
Apr 12, 2002 | 20.19 | 20.33 | 19.75 | 20.32 | 1,251,835 | +0.21(+1.03%) |
Apr 11, 2002 | 20.59 | 20.68 | 20.09 | 20.11 | 1,354,448 | -0.58(-2.80%) |
Apr 10, 2002 | 20.81 | 20.91 | 20.39 | 20.69 | 1,884,056 | -0.09(-0.44%) |
Apr 09, 2002 | 20.64 | 20.82 | 20.59 | 20.78 | 1,148,238 | +0.34(+1.64%) |
Apr 08, 2002 | 20.44 | 20.53 | 20.17 | 20.45 | 1,042,277 | +0.01(+0.02%) |
Apr 05, 2002 | 20.26 | 20.64 | 20.24 | 20.44 | 909,530 | +0.28(+1.41%) |
Apr 04, 2002 | 20.03 | 20.18 | 19.90 | 20.16 | 942,815 | +0.28(+1.41%) |
Apr 03, 2002 | 20.50 | 20.50 | 19.80 | 19.88 | 1,450,364 | -0.54(-2.64%) |
Apr 02, 2002 | 20.71 | 20.71 | 20.36 | 20.42 | 1,505,905 | -0.39(-1.88%) |
Apr 01, 2002 | 20.74 | 20.91 | 20.53 | 20.81 | 526,062 | -0.01(-0.05%) |
Mar 29, 2002 | 20.82 | 21.07 | 20.72 | 20.82 | 922,923 | +0.00(+0.00%) |
Mar 28, 2002 | 20.82 | 21.07 | 20.72 | 20.82 | 922,923 | +0.01(+0.05%) |
Mar 27, 2002 | 20.86 | 20.94 | 20.66 | 20.81 | 1,299,104 | -0.06(-0.27%) |
Mar 26, 2002 | 20.72 | 20.97 | 20.72 | 20.86 | 1,640,031 | +0.07(+0.34%) |
Mar 25, 2002 | 21.35 | 21.35 | 20.77 | 20.79 | 705,093 | -0.50(-2.34%) |
Mar 22, 2002 | 21.22 | 21.36 | 20.86 | 21.29 | 785,647 | -0.01(-0.05%) |
Mar 21, 2002 | 21.81 | 21.81 | 21.13 | 21.30 | 1,668,983 | -0.55(-2.53%) |
Mar 20, 2002 | 21.99 | 22.11 | 21.82 | 21.85 | 1,042,868 | -0.14(-0.62%) |
Mar 19, 2002 | 21.71 | 22.07 | 21.71 | 21.99 | 39,390 | +0.28(+1.31%) |
Mar 18, 2002 | 21.55 | 21.85 | 21.55 | 21.71 | 1,093,288 | +0.09(+0.42%) |
Mar 15, 2002 | 21.86 | 21.93 | 21.53 | 21.61 | 1,694,390 | -0.04(-0.16%) |
Mar 14, 2002 | 21.85 | 21.93 | 21.64 | 21.65 | 1,414,913 | -0.10(-0.44%) |
Mar 13, 2002 | 21.73 | 21.76 | 21.50 | 21.75 | 1,554,553 | +0.04(+0.16%) |
Mar 12, 2002 | 21.53 | 21.82 | 21.32 | 21.71 | 768,118 | +0.18(+0.85%) |
Mar 11, 2002 | 21.58 | 21.68 | 21.30 | 21.53 | 1,367,250 | +0.24(+1.12%) |
Mar 08, 2002 | 21.32 | 21.66 | 21.21 | 21.29 | 972,162 | +0.04(+0.17%) |
Mar 07, 2002 | 21.38 | 21.38 | 21.04 | 21.25 | 514,245 | -0.10(-0.48%) |
Mar 06, 2002 | 21.17 | 21.36 | 21.08 | 21.36 | 1,347,161 | +0.27(+1.30%) |
Mar 05, 2002 | 20.89 | 21.22 | 20.86 | 21.08 | 2,114,688 | +0.15(+0.70%) |
Mar 04, 2002 | 20.33 | 20.97 | 20.31 | 20.93 | 2,817,221 | +0.63(+3.10%) |
Mar 01, 2002 | 20.11 | 20.39 | 20.10 | 20.30 | 1,545,690 | +0.21(+1.06%) |
Feb 28, 2002 | 20.06 | 20.30 | 19.78 | 20.09 | 1,853,134 | +0.12(+0.58%) |
Feb 27, 2002 | 20.16 | 20.30 | 19.83 | 19.97 | 1,538,797 | -0.21(-1.06%) |
Feb 26, 2002 | 19.95 | 20.31 | 19.80 | 20.19 | 1,565,779 | +0.07(+0.33%) |
Feb 25, 2002 | 19.73 | 20.16 | 19.70 | 20.12 | 1,569,324 | +0.47(+2.38%) |
Feb 22, 2002 | 19.67 | 19.90 | 19.47 | 19.65 | 1,138,390 | +0.11(+0.57%) |
Feb 21, 2002 | 19.86 | 19.93 | 19.54 | 19.54 | 2,160,579 | -0.30(-1.51%) |
Feb 20, 2002 | 19.80 | 19.85 | 19.67 | 19.84 | 2,452,070 | +0.04(+0.21%) |
Feb 19, 2002 | 19.55 | 20.02 | 19.32 | 19.80 | 2,392,787 | +0.32(+1.64%) |
Feb 18, 2002 | 19.29 | 19.55 | 19.09 | 19.48 | 1,256,168 | +0.00(+0.00%) |
Feb 15, 2002 | 19.29 | 19.55 | 19.09 | 19.48 | 19,695 | +0.28(+1.45%) |
Feb 14, 2002 | 19.40 | 19.62 | 19.08 | 19.20 | 927,847 | -0.10(-0.50%) |
Feb 13, 2002 | 19.19 | 19.34 | 19.16 | 19.30 | 1,272,319 | +0.21(+1.12%) |
Feb 12, 2002 | 19.22 | 19.22 | 18.89 | 19.09 | 988,115 | -0.20(-1.03%) |
Feb 11, 2002 | 18.98 | 19.30 | 18.93 | 19.28 | 1,174,433 | +0.31(+1.63%) |
Feb 08, 2002 | 18.79 | 19.12 | 18.76 | 18.97 | 1,115,150 | +0.31(+1.69%) |
Feb 07, 2002 | 18.76 | 18.89 | 18.48 | 18.66 | 987,918 | -0.08(-0.41%) |
Feb 06, 2002 | 18.94 | 19.09 | 18.66 | 18.74 | 1,518,904 | -0.17(-0.91%) |
Feb 05, 2002 | 18.91 | 19.11 | 18.66 | 18.91 | 1,216,581 | -0.03(-0.16%) |
Feb 04, 2002 | 19.22 | 19.33 | 18.92 | 18.94 | 2,043,391 | -0.36(-1.84%) |