Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 18.71 | 19.08 | 18.66 | 18.91 | 1,973,630 | +0.12(+0.65%) |
Apr 29, 2002 | 19.32 | 19.32 | 18.72 | 18.79 | 1,106,289 | -0.50(-2.60%) |
Apr 26, 2002 | 19.42 | 19.56 | 19.21 | 19.30 | 1,513,070 | -0.04(-0.18%) |
Apr 25, 2002 | 19.34 | 19.41 | 18.99 | 19.33 | 1,225,664 | -0.14(-0.70%) |
Apr 24, 2002 | 19.70 | 19.70 | 19.39 | 19.47 | 1,001,097 | +0.03(+0.13%) |
Apr 23, 2002 | 19.69 | 19.74 | 19.29 | 19.44 | 2,235,428 | -0.24(-1.24%) |
Apr 22, 2002 | 20.15 | 20.15 | 19.61 | 19.69 | 1,203,010 | -0.47(-2.32%) |
Apr 19, 2002 | 20.05 | 20.19 | 20.00 | 20.15 | 98,494 | +0.06(+0.30%) |
Apr 18, 2002 | 20.18 | 20.18 | 19.95 | 20.09 | 1,604,670 | -0.09(-0.45%) |
Apr 17, 2002 | 20.25 | 20.30 | 19.87 | 20.18 | 2,499,984 | -0.28(-1.36%) |
Apr 16, 2002 | 19.42 | 20.47 | 19.42 | 20.46 | 4,048,513 | +0.32(+1.61%) |
Apr 15, 2002 | 20.33 | 20.42 | 19.90 | 20.14 | 796,425 | -0.18(-0.87%) |
Apr 12, 2002 | 20.19 | 20.33 | 19.75 | 20.32 | 1,252,060 | +0.21(+1.04%) |
Apr 11, 2002 | 20.58 | 20.68 | 20.09 | 20.11 | 1,354,691 | -0.58(-2.80%) |
Apr 10, 2002 | 20.80 | 20.90 | 20.38 | 20.69 | 1,884,394 | -0.09(-0.44%) |
Apr 09, 2002 | 20.64 | 20.81 | 20.58 | 20.78 | 1,148,444 | +0.34(+1.64%) |
Apr 08, 2002 | 20.44 | 20.52 | 20.16 | 20.44 | 1,042,464 | +0.01(+0.02%) |
Apr 05, 2002 | 20.25 | 20.64 | 20.24 | 20.44 | 909,694 | +0.28(+1.41%) |
Apr 04, 2002 | 20.03 | 20.18 | 19.90 | 20.15 | 942,985 | +0.28(+1.40%) |
Apr 03, 2002 | 20.49 | 20.50 | 19.80 | 19.87 | 1,450,625 | -0.54(-2.64%) |
Apr 02, 2002 | 20.70 | 20.70 | 20.36 | 20.41 | 1,506,176 | -0.39(-1.88%) |
Apr 01, 2002 | 20.74 | 20.91 | 20.53 | 20.80 | 526,157 | -0.01(-0.05%) |
Mar 29, 2002 | 20.81 | 21.06 | 20.71 | 20.81 | 923,089 | +0.00(+0.00%) |
Mar 28, 2002 | 20.81 | 21.06 | 20.71 | 20.81 | 923,089 | +0.01(+0.05%) |
Mar 27, 2002 | 20.86 | 20.94 | 20.66 | 20.80 | 1,299,338 | -0.06(-0.27%) |
Mar 26, 2002 | 20.71 | 20.97 | 20.71 | 20.86 | 1,640,325 | +0.07(+0.34%) |
Mar 25, 2002 | 21.34 | 21.34 | 20.76 | 20.79 | 705,219 | -0.50(-2.34%) |
Mar 22, 2002 | 21.22 | 21.35 | 20.85 | 21.29 | 785,788 | -0.01(-0.05%) |
Mar 21, 2002 | 21.80 | 21.80 | 21.12 | 21.30 | 1,669,283 | -0.55(-2.53%) |
Mar 20, 2002 | 21.99 | 22.11 | 21.82 | 21.85 | 1,043,055 | -0.14(-0.62%) |
Mar 19, 2002 | 21.70 | 22.07 | 21.70 | 21.99 | 39,397 | +0.28(+1.31%) |
Mar 18, 2002 | 21.55 | 21.85 | 21.55 | 21.70 | 1,093,484 | +0.09(+0.42%) |
Mar 15, 2002 | 21.85 | 21.93 | 21.52 | 21.61 | 1,694,694 | -0.04(-0.16%) |
Mar 14, 2002 | 21.85 | 21.93 | 21.64 | 21.65 | 1,415,167 | -0.10(-0.44%) |
Mar 13, 2002 | 21.73 | 21.75 | 21.50 | 21.74 | 1,554,832 | +0.04(+0.16%) |
Mar 12, 2002 | 21.52 | 21.82 | 21.32 | 21.71 | 768,256 | +0.18(+0.85%) |
Mar 11, 2002 | 21.57 | 21.68 | 21.30 | 21.52 | 1,367,496 | +0.24(+1.12%) |
Mar 08, 2002 | 21.32 | 21.66 | 21.20 | 21.29 | 972,336 | +0.04(+0.17%) |
Mar 07, 2002 | 21.37 | 21.37 | 21.04 | 21.25 | 514,337 | -0.10(-0.48%) |
Mar 06, 2002 | 21.17 | 21.35 | 21.08 | 21.35 | 1,347,403 | +0.27(+1.30%) |
Mar 05, 2002 | 20.89 | 21.22 | 20.85 | 21.08 | 2,115,068 | +0.15(+0.70%) |
Mar 04, 2002 | 20.33 | 20.97 | 20.31 | 20.93 | 2,817,727 | +0.63(+3.10%) |
Mar 01, 2002 | 20.10 | 20.39 | 20.10 | 20.30 | 1,545,968 | +0.21(+1.06%) |
Feb 28, 2002 | 20.05 | 20.30 | 19.78 | 20.09 | 1,853,467 | +0.12(+0.58%) |
Feb 27, 2002 | 20.15 | 20.30 | 19.82 | 19.97 | 1,539,073 | -0.21(-1.06%) |
Feb 26, 2002 | 19.95 | 20.31 | 19.80 | 20.18 | 1,566,060 | +0.07(+0.33%) |
Feb 25, 2002 | 19.72 | 20.15 | 19.70 | 20.12 | 1,569,606 | +0.47(+2.38%) |
Feb 22, 2002 | 19.67 | 19.89 | 19.47 | 19.65 | 1,138,595 | +0.11(+0.57%) |
Feb 21, 2002 | 19.86 | 19.93 | 19.54 | 19.54 | 2,160,967 | -0.30(-1.51%) |
Feb 20, 2002 | 19.80 | 19.85 | 19.67 | 19.84 | 2,452,510 | +0.04(+0.21%) |
Feb 19, 2002 | 19.54 | 20.02 | 19.32 | 19.80 | 2,393,216 | +0.32(+1.64%) |
Feb 18, 2002 | 19.29 | 19.54 | 19.09 | 19.48 | 1,256,394 | +0.00(+0.00%) |
Feb 15, 2002 | 19.29 | 19.54 | 19.09 | 19.48 | 19,698 | +0.28(+1.45%) |
Feb 14, 2002 | 19.39 | 19.62 | 19.08 | 19.20 | 928,014 | -0.10(-0.50%) |
Feb 13, 2002 | 19.19 | 19.34 | 19.16 | 19.30 | 1,272,547 | +0.21(+1.12%) |
Feb 12, 2002 | 19.21 | 19.21 | 18.88 | 19.08 | 988,292 | -0.20(-1.03%) |
Feb 11, 2002 | 18.98 | 19.30 | 18.92 | 19.28 | 1,174,644 | +0.31(+1.63%) |
Feb 08, 2002 | 18.78 | 19.12 | 18.76 | 18.97 | 1,115,350 | +0.31(+1.69%) |
Feb 07, 2002 | 18.76 | 18.88 | 18.48 | 18.66 | 988,095 | -0.08(-0.41%) |
Feb 06, 2002 | 18.94 | 19.09 | 18.66 | 18.73 | 1,519,177 | -0.17(-0.91%) |
Feb 05, 2002 | 18.91 | 19.10 | 18.66 | 18.90 | 1,216,799 | -0.03(-0.16%) |
Feb 04, 2002 | 19.21 | 19.33 | 18.91 | 18.94 | 2,043,758 | -0.36(-1.84%) |