Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 17.15 | 17.40 | 17.15 | 17.31 | 3,839,543 | +0.16(+0.91%) |
Apr 29, 2002 | 17.16 | 17.39 | 17.11 | 17.15 | 57,711 | -0.01(-0.06%) |
Apr 26, 2002 | 17.05 | 17.21 | 16.94 | 17.16 | 1,333,711 | +0.04(+0.21%) |
Apr 25, 2002 | 17.28 | 17.31 | 17.02 | 17.13 | 1,452,020 | -0.21(-1.20%) |
Apr 24, 2002 | 17.21 | 17.53 | 17.12 | 17.34 | 3,384,584 | +0.39(+2.30%) |
Apr 23, 2002 | 17.08 | 17.31 | 16.95 | 16.95 | 1,615,728 | -0.13(-0.76%) |
Apr 22, 2002 | 17.13 | 17.15 | 16.97 | 17.08 | 1,649,585 | -0.05(-0.30%) |
Apr 19, 2002 | 16.84 | 17.15 | 16.61 | 17.13 | 3,444,220 | +0.29(+1.70%) |
Apr 18, 2002 | 17.08 | 17.08 | 16.43 | 16.84 | 3,627,357 | -0.27(-1.55%) |
Apr 17, 2002 | 17.10 | 17.15 | 17.00 | 17.11 | 995,330 | -0.04(-0.24%) |
Apr 16, 2002 | 16.89 | 17.15 | 16.89 | 17.15 | 1,992,969 | +0.25(+1.51%) |
Apr 15, 2002 | 17.13 | 17.13 | 16.87 | 16.89 | 2,935,974 | -0.28(-1.60%) |
Apr 12, 2002 | 16.92 | 17.41 | 16.82 | 17.17 | 2,499,291 | +0.14(+0.82%) |
Apr 11, 2002 | 16.95 | 17.28 | 16.76 | 17.03 | 5,728,247 | -0.64(-3.62%) |
Apr 10, 2002 | 17.34 | 17.81 | 17.29 | 17.67 | 3,419,788 | +0.33(+1.92%) |
Apr 09, 2002 | 17.28 | 17.41 | 17.20 | 17.34 | 3,156,624 | +0.03(+0.18%) |
Apr 08, 2002 | 17.26 | 17.32 | 17.05 | 17.31 | 2,017,400 | +0.05(+0.27%) |
Apr 05, 2002 | 17.49 | 17.65 | 16.95 | 17.26 | 3,458,455 | -0.32(-1.80%) |
Apr 04, 2002 | 17.68 | 17.93 | 17.57 | 17.58 | 2,263,443 | -0.11(-0.62%) |
Apr 03, 2002 | 17.54 | 17.68 | 17.23 | 17.68 | 1,790,209 | +0.14(+0.80%) |
Apr 02, 2002 | 17.86 | 17.86 | 17.46 | 17.54 | 2,379,058 | -0.31(-1.75%) |
Apr 01, 2002 | 17.93 | 17.99 | 17.82 | 17.86 | 4,303,543 | -0.12(-0.66%) |
Mar 29, 2002 | 17.81 | 18.04 | 17.76 | 17.98 | 2,875,762 | +0.00(+0.00%) |
Mar 28, 2002 | 17.81 | 18.04 | 17.76 | 17.98 | 2,871,145 | +0.17(+0.93%) |
Mar 27, 2002 | 17.88 | 17.92 | 17.67 | 17.81 | 3,742,973 | +0.03(+0.18%) |
Mar 26, 2002 | 17.41 | 17.83 | 17.40 | 17.78 | 4,188,313 | +0.30(+1.69%) |
Mar 25, 2002 | 17.41 | 17.70 | 17.26 | 17.48 | 2,697,433 | +0.02(+0.09%) |
Mar 22, 2002 | 17.39 | 17.54 | 17.19 | 17.47 | 2,773,228 | -0.06(-0.33%) |
Mar 21, 2002 | 16.56 | 17.57 | 16.56 | 17.52 | 5,364,857 | +0.97(+5.84%) |
Mar 20, 2002 | 16.76 | 16.83 | 15.75 | 16.56 | 8,672,878 | -0.21(-1.24%) |
Mar 19, 2002 | 17.28 | 17.49 | 16.20 | 16.76 | 14,898,983 | -1.46(-7.99%) |
Mar 18, 2002 | 17.67 | 18.43 | 17.62 | 18.22 | 346,268 | -0.31(-1.68%) |
Mar 15, 2002 | 18.71 | 18.73 | 18.53 | 18.53 | 2,852,869 | -0.05(-0.28%) |
Mar 14, 2002 | 18.84 | 18.87 | 18.53 | 18.58 | 2,547,961 | -0.25(-1.32%) |
Mar 13, 2002 | 18.79 | 19.03 | 18.58 | 18.83 | 2,934,050 | -0.40(-2.05%) |
Mar 12, 2002 | 20.09 | 20.32 | 19.05 | 19.23 | 7,679,279 | -0.86(-4.29%) |
Mar 11, 2002 | 19.83 | 20.34 | 19.75 | 20.09 | 1,520,312 | +0.23(+1.18%) |
Mar 08, 2002 | 19.96 | 20.07 | 19.78 | 19.86 | 1,735,383 | -0.10(-0.52%) |
Mar 07, 2002 | 19.88 | 20.01 | 19.83 | 19.96 | 1,568,789 | -0.03(-0.13%) |
Mar 06, 2002 | 19.78 | 20.01 | 19.75 | 19.99 | 2,322,886 | +0.23(+1.18%) |
Mar 05, 2002 | 19.55 | 19.82 | 19.44 | 19.75 | 1,441,632 | +0.09(+0.48%) |
Mar 04, 2002 | 19.29 | 19.69 | 19.16 | 19.66 | 1,965,844 | +0.43(+2.22%) |
Mar 01, 2002 | 19.13 | 19.28 | 18.89 | 19.23 | 2,649,340 | +0.21(+1.09%) |
Feb 28, 2002 | 19.19 | 19.22 | 19.03 | 19.03 | 153,897 | -0.16(-0.84%) |
Feb 27, 2002 | 19.03 | 19.25 | 18.95 | 19.19 | 1,526,852 | +0.25(+1.32%) |
Feb 26, 2002 | 18.84 | 19.02 | 18.77 | 18.94 | 1,959,304 | +0.20(+1.05%) |
Feb 25, 2002 | 18.58 | 18.77 | 18.38 | 18.74 | 2,796,120 | +0.11(+0.61%) |
Feb 22, 2002 | 18.19 | 18.82 | 18.14 | 18.63 | 2,150,713 | -0.03(-0.17%) |
Feb 21, 2002 | 19.03 | 19.23 | 18.45 | 18.66 | 4,361,832 | -0.36(-1.91%) |
Feb 20, 2002 | 19.23 | 19.25 | 18.71 | 19.02 | 1,792,325 | -0.24(-1.24%) |
Feb 19, 2002 | 19.48 | 19.48 | 19.10 | 19.26 | 1,624,385 | -0.22(-1.15%) |
Feb 18, 2002 | 19.48 | 19.55 | 19.42 | 19.48 | 1,027,648 | +0.00(+0.00%) |
Feb 15, 2002 | 19.48 | 19.55 | 19.42 | 19.48 | 1,027,648 | +0.00(+0.00%) |
Feb 14, 2002 | 19.49 | 19.49 | 19.36 | 19.48 | 512,477 | -0.01(-0.03%) |
Feb 13, 2002 | 19.22 | 19.53 | 19.13 | 19.49 | 1,583,987 | +0.31(+1.60%) |
Feb 12, 2002 | 19.16 | 19.47 | 19.05 | 19.18 | 2,131,861 | -0.03(-0.16%) |
Feb 11, 2002 | 19.42 | 19.42 | 19.03 | 19.21 | 2,807,470 | -0.51(-2.61%) |
Feb 08, 2002 | 19.96 | 20.00 | 19.62 | 19.73 | 1,642,468 | -0.36(-1.79%) |
Feb 07, 2002 | 19.81 | 20.09 | 19.75 | 20.09 | 1,521,658 | +0.22(+1.13%) |
Feb 06, 2002 | 19.84 | 19.94 | 19.57 | 19.86 | 3,369,195 | +0.01(+0.03%) |
Feb 05, 2002 | 20.07 | 20.07 | 19.60 | 19.86 | 3,501,162 | -0.05(-0.26%) |
Feb 04, 2002 | 19.75 | 19.95 | 19.68 | 19.91 | 2,623,755 | +0.16(+0.79%) |
Feb 01, 2002 | 19.21 | 19.78 | 19.21 | 19.75 | 2,430,422 | +0.42(+2.15%) |
Jan 31, 2002 | 18.82 | 19.34 | 18.68 | 19.34 | 1,641,698 | +0.62(+3.33%) |
Jan 30, 2002 | 18.69 | 18.79 | 18.39 | 18.71 | 2,687,622 | -0.16(-0.85%) |
Jan 29, 2002 | 19.00 | 19.22 | 18.86 | 18.87 | 2,748,796 | -0.08(-0.41%) |
Jan 28, 2002 | 18.71 | 18.95 | 18.71 | 18.95 | 1,939,297 | +0.11(+0.61%) |
Jan 25, 2002 | 18.85 | 18.87 | 18.70 | 18.84 | 1,546,859 | -0.04(-0.19%) |
Jan 24, 2002 | 18.84 | 18.91 | 18.77 | 18.87 | 2,535,456 | -0.02(-0.11%) |
Jan 23, 2002 | 18.74 | 18.90 | 18.71 | 18.90 | 2,341,546 | +0.17(+0.89%) |
Jan 22, 2002 | 18.72 | 18.76 | 18.53 | 18.73 | 2,136,863 | -0.01(-0.06%) |
Jan 21, 2002 | 18.51 | 18.74 | 18.51 | 18.74 | 1,962,766 | +0.00(+0.00%) |
Jan 18, 2002 | 18.51 | 18.74 | 18.51 | 18.74 | 1,961,997 | +0.16(+0.87%) |
Jan 17, 2002 | 18.38 | 18.63 | 18.37 | 18.58 | 3,331,682 | +0.26(+1.42%) |
Jan 16, 2002 | 18.30 | 18.44 | 18.18 | 18.32 | 1,988,352 | +0.02(+0.11%) |
Jan 15, 2002 | 18.17 | 18.32 | 18.17 | 18.30 | 2,541,805 | +0.16(+0.86%) |
Jan 14, 2002 | 17.91 | 18.30 | 17.91 | 18.14 | 1,687,675 | +0.15(+0.84%) |
Jan 11, 2002 | 17.93 | 18.06 | 17.83 | 17.99 | 1,570,713 | +0.09(+0.49%) |
Jan 10, 2002 | 17.93 | 18.04 | 17.86 | 17.90 | 2,678,773 | -0.28(-1.54%) |