Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 20.15 | 20.54 | 19.69 | 20.54 | 436,958 | +0.25(+1.24%) |
Apr 29, 2002 | 20.36 | 20.58 | 19.77 | 20.29 | 397,742 | +0.04(+0.22%) |
Apr 26, 2002 | 19.56 | 20.45 | 19.47 | 20.25 | 653,259 | +0.79(+4.05%) |
Apr 25, 2002 | 19.87 | 19.87 | 18.85 | 19.46 | 1,612,646 | -0.57(-2.86%) |
Apr 24, 2002 | 20.40 | 21.03 | 19.85 | 20.03 | 968,883 | -0.47(-2.27%) |
Apr 23, 2002 | 21.33 | 21.35 | 20.37 | 20.50 | 877,045 | -0.81(-3.78%) |
Apr 22, 2002 | 21.49 | 21.64 | 21.08 | 21.30 | 305,569 | -0.21(-0.96%) |
Apr 19, 2002 | 22.02 | 22.15 | 21.49 | 21.51 | 138,316 | -0.44(-2.00%) |
Apr 18, 2002 | 21.75 | 22.02 | 21.04 | 21.95 | 497,960 | +0.15(+0.70%) |
Apr 17, 2002 | 22.33 | 22.33 | 21.70 | 21.79 | 454,722 | -0.05(-0.25%) |
Apr 16, 2002 | 21.35 | 22.00 | 21.35 | 21.85 | 599,295 | +0.74(+3.52%) |
Apr 15, 2002 | 22.00 | 22.05 | 20.94 | 21.11 | 392,491 | -0.90(-4.11%) |
Apr 12, 2002 | 20.85 | 22.02 | 20.65 | 22.01 | 419,641 | +1.36(+6.59%) |
Apr 11, 2002 | 21.54 | 21.55 | 20.60 | 20.65 | 285,347 | -0.81(-3.79%) |
Apr 10, 2002 | 20.83 | 21.60 | 20.81 | 21.46 | 394,055 | +0.63(+3.01%) |
Apr 09, 2002 | 20.95 | 21.11 | 20.36 | 20.84 | 589,910 | +0.57(+2.79%) |
Apr 08, 2002 | 20.64 | 20.94 | 20.17 | 20.27 | 1,307,970 | -0.85(-4.04%) |
Apr 05, 2002 | 22.38 | 23.17 | 21.12 | 21.12 | 727,221 | -1.07(-4.84%) |
Apr 04, 2002 | 20.86 | 22.47 | 20.63 | 22.20 | 658,063 | +1.29(+6.16%) |
Apr 03, 2002 | 20.30 | 21.33 | 20.29 | 20.91 | 1,031,338 | +0.64(+3.18%) |
Apr 02, 2002 | 20.98 | 21.30 | 20.25 | 20.26 | 676,274 | -1.06(-4.98%) |
Apr 01, 2002 | 21.76 | 21.93 | 21.04 | 21.33 | 1,245,628 | -0.99(-4.42%) |
Mar 29, 2002 | 22.38 | 22.56 | 21.97 | 22.31 | 627,785 | +0.00(+0.00%) |
Mar 28, 2002 | 22.38 | 22.56 | 21.97 | 22.31 | 627,674 | -0.05(-0.24%) |
Mar 27, 2002 | 22.30 | 22.65 | 21.83 | 22.37 | 271,493 | +0.10(+0.44%) |
Mar 26, 2002 | 21.43 | 22.38 | 21.42 | 22.27 | 316,965 | +0.84(+3.93%) |
Mar 25, 2002 | 22.15 | 22.15 | 21.42 | 21.43 | 405,340 | -0.51(-2.33%) |
Mar 22, 2002 | 22.22 | 22.73 | 21.93 | 21.94 | 342,327 | -0.21(-0.97%) |
Mar 21, 2002 | 21.62 | 22.15 | 21.44 | 22.15 | 1,419,137 | +0.73(+3.38%) |
Mar 20, 2002 | 21.93 | 21.94 | 21.30 | 21.43 | 697,390 | -0.51(-2.33%) |
Mar 19, 2002 | 23.03 | 23.05 | 21.94 | 21.94 | 770,682 | -1.07(-4.63%) |
Mar 18, 2002 | 23.35 | 23.67 | 22.82 | 23.00 | 514,384 | -0.12(-0.50%) |
Mar 15, 2002 | 22.86 | 23.34 | 22.80 | 23.12 | 277,861 | +0.29(+1.25%) |
Mar 14, 2002 | 22.93 | 23.24 | 22.73 | 22.83 | 177,978 | +0.01(+0.04%) |
Mar 13, 2002 | 23.54 | 23.54 | 22.73 | 22.82 | 672,029 | -0.67(-2.86%) |
Mar 12, 2002 | 23.12 | 23.67 | 23.00 | 23.50 | 751,354 | +0.21(+0.92%) |
Mar 11, 2002 | 22.92 | 23.43 | 22.33 | 23.28 | 649,013 | +0.57(+2.52%) |
Mar 08, 2002 | 22.47 | 22.96 | 22.22 | 22.71 | 1,167,978 | +0.38(+1.68%) |
Mar 07, 2002 | 22.35 | 22.78 | 22.29 | 22.33 | 801,072 | +0.12(+0.52%) |
Mar 06, 2002 | 21.83 | 22.36 | 21.29 | 22.22 | 1,244,175 | +0.30(+1.35%) |
Mar 05, 2002 | 22.31 | 22.73 | 21.84 | 21.92 | 1,138,706 | -0.32(-1.45%) |
Mar 04, 2002 | 22.42 | 22.85 | 22.23 | 22.24 | 1,453,437 | -0.29(-1.27%) |
Mar 01, 2002 | 23.00 | 23.31 | 22.38 | 22.53 | 537,958 | -0.21(-0.91%) |
Feb 28, 2002 | 23.34 | 23.72 | 22.72 | 22.73 | 745,879 | -0.54(-2.31%) |
Feb 27, 2002 | 22.49 | 23.27 | 22.49 | 23.27 | 525,668 | +0.94(+4.21%) |
Feb 26, 2002 | 23.18 | 23.36 | 22.26 | 22.33 | 577,509 | -0.84(-3.63%) |
Feb 25, 2002 | 23.05 | 23.89 | 22.98 | 23.17 | 492,821 | +0.13(+0.54%) |
Feb 22, 2002 | 23.92 | 23.92 | 22.65 | 23.05 | 308,921 | -0.64(-2.68%) |
Feb 21, 2002 | 23.65 | 24.46 | 23.57 | 23.68 | 335,846 | +0.13(+0.53%) |
Feb 20, 2002 | 22.99 | 23.81 | 22.86 | 23.56 | 237,975 | +0.82(+3.62%) |
Feb 19, 2002 | 23.25 | 23.87 | 22.73 | 22.73 | 419,864 | -0.15(-0.66%) |
Feb 18, 2002 | 22.59 | 22.90 | 22.24 | 22.89 | 289,816 | +0.00(+0.00%) |
Feb 15, 2002 | 22.59 | 22.90 | 22.24 | 22.89 | 289,816 | +0.43(+1.91%) |
Feb 14, 2002 | 22.55 | 22.96 | 22.15 | 22.46 | 217,753 | +0.08(+0.36%) |
Feb 13, 2002 | 22.40 | 23.20 | 21.85 | 22.38 | 411,932 | +0.00(+0.00%) |
Feb 12, 2002 | 22.02 | 22.78 | 22.02 | 22.38 | 1,018,154 | +0.36(+1.63%) |
Feb 11, 2002 | 22.47 | 22.79 | 22.02 | 22.02 | 549,801 | -0.40(-1.80%) |
Feb 08, 2002 | 22.82 | 22.89 | 22.22 | 22.42 | 478,743 | -0.06(-0.28%) |
Feb 07, 2002 | 22.47 | 23.16 | 22.47 | 22.48 | 400,424 | +0.11(+0.48%) |
Feb 06, 2002 | 23.54 | 23.54 | 22.33 | 22.38 | 331,266 | -1.11(-4.73%) |
Feb 05, 2002 | 23.45 | 23.79 | 23.31 | 23.49 | 515,836 | +0.11(+0.46%) |
Feb 04, 2002 | 24.79 | 24.84 | 23.37 | 23.38 | 351,823 | -1.43(-5.77%) |