Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 20.26 | 20.68 | 20.16 | 20.68 | 36,841 | +0.43(+2.13%) |
Apr 29, 2002 | 20.30 | 20.56 | 20.18 | 20.25 | 12,793 | +0.01(+0.04%) |
Apr 26, 2002 | 20.43 | 20.46 | 19.84 | 20.24 | 90,979 | -0.26(-1.28%) |
Apr 25, 2002 | 20.09 | 20.68 | 20.09 | 20.50 | 32,221 | +0.48(+2.40%) |
Apr 24, 2002 | 20.43 | 20.60 | 20.01 | 20.02 | 13,860 | -0.34(-1.66%) |
Apr 23, 2002 | 19.95 | 20.55 | 19.92 | 20.36 | 25,232 | +0.48(+2.42%) |
Apr 22, 2002 | 20.41 | 20.41 | 19.67 | 19.88 | 38,500 | -0.53(-2.61%) |
Apr 19, 2002 | 20.60 | 20.60 | 20.34 | 20.41 | 6,278 | -0.14(-0.70%) |
Apr 18, 2002 | 20.51 | 20.72 | 20.43 | 20.55 | 58,283 | +0.00(+0.00%) |
Apr 17, 2002 | 21.44 | 21.44 | 20.55 | 20.55 | 13,267 | -0.89(-4.13%) |
Apr 16, 2002 | 21.10 | 21.49 | 21.10 | 21.44 | 20,138 | +0.46(+2.21%) |
Apr 15, 2002 | 21.82 | 21.82 | 20.93 | 20.98 | 12,675 | -0.84(-3.87%) |
Apr 12, 2002 | 21.27 | 21.82 | 21.02 | 21.82 | 23,574 | +0.62(+2.95%) |
Apr 11, 2002 | 21.82 | 21.82 | 21.20 | 21.20 | 7,226 | -0.62(-2.82%) |
Apr 10, 2002 | 20.26 | 21.84 | 20.26 | 21.81 | 83,990 | +1.50(+7.40%) |
Apr 09, 2002 | 20.26 | 20.34 | 20.26 | 20.31 | 16,821 | +0.05(+0.25%) |
Apr 08, 2002 | 19.92 | 20.26 | 19.87 | 20.26 | 43,475 | +0.42(+2.13%) |
Apr 05, 2002 | 20.05 | 20.06 | 19.73 | 19.84 | 8,529 | -0.30(-1.47%) |
Apr 04, 2002 | 20.43 | 20.43 | 20.01 | 20.13 | 7,937 | -0.38(-1.85%) |
Apr 03, 2002 | 21.05 | 21.05 | 20.51 | 20.51 | 30,563 | -0.49(-2.33%) |
Apr 02, 2002 | 21.15 | 21.15 | 20.91 | 21.00 | 35,538 | -0.14(-0.68%) |
Apr 01, 2002 | 20.47 | 21.40 | 20.36 | 21.15 | 29,852 | +0.59(+2.87%) |
Mar 29, 2002 | 20.60 | 20.93 | 20.50 | 20.55 | 15,163 | +0.00(+0.00%) |
Mar 28, 2002 | 20.60 | 20.93 | 20.50 | 20.55 | 15,163 | -0.13(-0.61%) |
Mar 27, 2002 | 19.25 | 20.68 | 19.25 | 20.68 | 24,877 | +1.49(+7.79%) |
Mar 26, 2002 | 19.20 | 19.25 | 19.12 | 19.19 | 6,396 | +0.07(+0.35%) |
Mar 25, 2002 | 19.46 | 19.46 | 19.12 | 19.12 | 3,672 | -0.37(-1.91%) |
Mar 22, 2002 | 19.58 | 19.67 | 19.31 | 19.49 | 16,584 | -0.22(-1.11%) |
Mar 21, 2002 | 19.42 | 19.71 | 19.20 | 19.71 | 13,623 | +0.19(+0.99%) |
Mar 20, 2002 | 18.57 | 20.34 | 18.57 | 19.52 | 60,771 | +0.86(+4.62%) |
Mar 19, 2002 | 17.56 | 18.77 | 17.56 | 18.66 | 63,733 | +1.03(+5.84%) |
Mar 18, 2002 | 17.09 | 17.65 | 17.07 | 17.63 | 12,083 | +0.66(+3.88%) |
Mar 15, 2002 | 16.88 | 17.04 | 16.87 | 16.97 | 27,483 | -0.25(-1.47%) |
Mar 14, 2002 | 17.26 | 17.27 | 17.20 | 17.22 | 2,843 | -0.08(-0.44%) |
Mar 13, 2002 | 17.60 | 17.69 | 17.29 | 17.30 | 51,886 | -0.30(-1.73%) |
Mar 12, 2002 | 18.01 | 18.01 | 17.60 | 17.60 | 12,083 | -0.38(-2.11%) |
Mar 11, 2002 | 17.64 | 18.06 | 17.64 | 17.98 | 156,607 | +0.28(+1.57%) |
Mar 08, 2002 | 17.56 | 17.70 | 17.56 | 17.70 | 5,449 | +0.06(+0.33%) |
Mar 07, 2002 | 17.68 | 17.73 | 17.63 | 17.64 | 53,071 | -0.12(-0.66%) |
Mar 06, 2002 | 17.82 | 17.85 | 17.71 | 17.76 | 18,124 | -0.08(-0.43%) |
Mar 05, 2002 | 17.90 | 17.90 | 17.81 | 17.84 | 39,685 | -0.02(-0.09%) |
Mar 04, 2002 | 17.90 | 17.94 | 17.85 | 17.85 | 19,309 | -0.13(-0.70%) |
Mar 01, 2002 | 18.06 | 18.08 | 17.96 | 17.98 | 14,097 | -0.17(-0.93%) |
Feb 28, 2002 | 17.81 | 18.15 | 17.60 | 18.15 | 15,281 | +0.31(+1.75%) |
Feb 27, 2002 | 17.92 | 17.92 | 17.81 | 17.84 | 7,937 | -0.08(-0.47%) |
Feb 26, 2002 | 18.15 | 18.15 | 17.91 | 17.92 | 3,316 | -0.31(-1.71%) |
Feb 25, 2002 | 17.98 | 18.32 | 17.97 | 18.23 | 8,766 | +0.38(+2.13%) |
Feb 22, 2002 | 17.56 | 17.85 | 17.52 | 17.85 | 5,093 | +0.38(+2.17%) |
Feb 21, 2002 | 16.93 | 17.90 | 16.93 | 17.47 | 16,940 | +0.55(+3.24%) |
Feb 20, 2002 | 16.58 | 16.97 | 16.50 | 16.93 | 9,240 | +0.30(+1.78%) |
Feb 19, 2002 | 16.29 | 16.80 | 16.28 | 16.63 | 27,601 | +0.25(+1.55%) |
Feb 18, 2002 | 16.08 | 16.38 | 16.08 | 16.38 | 36,605 | +0.00(+0.00%) |
Feb 15, 2002 | 16.08 | 16.38 | 16.08 | 16.38 | 36,605 | +0.30(+1.84%) |
Feb 14, 2002 | 16.04 | 16.17 | 16.03 | 16.08 | 34,235 | +0.03(+0.21%) |
Feb 13, 2002 | 15.79 | 16.11 | 15.79 | 16.05 | 18,243 | +0.14(+0.90%) |
Feb 12, 2002 | 15.53 | 16.04 | 15.53 | 15.90 | 26,654 | +0.33(+2.11%) |
Feb 11, 2002 | 16.04 | 16.08 | 15.57 | 15.57 | 29,497 | -0.46(-2.89%) |
Feb 08, 2002 | 15.91 | 16.29 | 15.91 | 16.04 | 15,400 | +0.08(+0.53%) |
Feb 07, 2002 | 16.04 | 16.13 | 15.95 | 15.95 | 9,358 | -0.08(-0.53%) |
Feb 06, 2002 | 16.04 | 16.19 | 15.95 | 16.04 | 38,026 | -0.17(-1.04%) |
Feb 05, 2002 | 16.04 | 16.28 | 16.04 | 16.21 | 22,034 | +0.08(+0.52%) |
Feb 04, 2002 | 16.12 | 16.38 | 16.04 | 16.12 | 10,780 | +0.00(+0.00%) |