Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 16.85 | 17.22 | 16.85 | 17.00 | 87,100 | +0.17(+1.01%) |
Apr 29, 2002 | 17.60 | 17.61 | 16.70 | 16.83 | 131,000 | -0.99(-5.56%) |
Apr 26, 2002 | 17.02 | 18.00 | 16.20 | 17.82 | 281,700 | +0.77(+4.52%) |
Apr 25, 2002 | 16.80 | 17.28 | 16.61 | 17.05 | 158,400 | +0.19(+1.13%) |
Apr 24, 2002 | 16.80 | 17.38 | 16.60 | 16.86 | 68,200 | +0.08(+0.48%) |
Apr 23, 2002 | 16.81 | 16.92 | 16.40 | 16.78 | 48,200 | -0.02(-0.12%) |
Apr 22, 2002 | 17.27 | 17.65 | 16.63 | 16.80 | 81,600 | -0.60(-3.45%) |
Apr 19, 2002 | 17.73 | 17.86 | 17.39 | 17.40 | 65,300 | -0.17(-0.97%) |
Apr 18, 2002 | 17.65 | 17.72 | 17.15 | 17.57 | 152,900 | -0.09(-0.51%) |
Apr 17, 2002 | 17.80 | 17.85 | 17.64 | 17.66 | 92,900 | -0.10(-0.56%) |
Apr 16, 2002 | 17.50 | 18.00 | 17.42 | 17.76 | 160,200 | +0.26(+1.49%) |
Apr 15, 2002 | 17.14 | 17.65 | 17.14 | 17.50 | 242,200 | +0.37(+2.16%) |
Apr 12, 2002 | 16.45 | 17.13 | 16.33 | 17.13 | 116,900 | +0.68(+4.13%) |
Apr 11, 2002 | 16.50 | 16.65 | 16.32 | 16.45 | 84,200 | -0.06(-0.36%) |
Apr 10, 2002 | 16.06 | 16.65 | 16.05 | 16.51 | 92,500 | +0.37(+2.29%) |
Apr 09, 2002 | 16.45 | 16.50 | 15.55 | 16.14 | 87,900 | -0.06(-0.37%) |
Apr 08, 2002 | 16.53 | 16.53 | 16.00 | 16.20 | 43,100 | -0.23(-1.40%) |
Apr 05, 2002 | 16.50 | 16.69 | 16.29 | 16.43 | 40,700 | -0.07(-0.42%) |
Apr 04, 2002 | 16.19 | 16.52 | 16.19 | 16.50 | 54,400 | +0.09(+0.55%) |
Apr 03, 2002 | 16.05 | 16.55 | 16.03 | 16.41 | 52,500 | +0.38(+2.37%) |
Apr 02, 2002 | 16.08 | 16.25 | 15.97 | 16.03 | 57,900 | -0.27(-1.66%) |
Apr 01, 2002 | 16.73 | 16.73 | 16.13 | 16.30 | 122,900 | -0.28(-1.69%) |
Mar 29, 2002 | 16.85 | 16.85 | 16.50 | 16.58 | 108,800 | +0.00(+0.00%) |
Mar 28, 2002 | 16.85 | 16.85 | 16.50 | 16.58 | 108,800 | -0.27(-1.60%) |
Mar 27, 2002 | 16.15 | 16.96 | 16.06 | 16.85 | 150,000 | +0.75(+4.66%) |
Mar 26, 2002 | 15.95 | 16.15 | 15.95 | 16.10 | 252,500 | +0.22(+1.39%) |
Mar 25, 2002 | 16.10 | 16.20 | 15.85 | 15.88 | 70,500 | -0.28(-1.73%) |
Mar 22, 2002 | 16.05 | 16.30 | 16.02 | 16.16 | 61,600 | +0.20(+1.25%) |
Mar 21, 2002 | 16.19 | 16.24 | 15.90 | 15.96 | 108,800 | -0.33(-2.03%) |
Mar 20, 2002 | 16.40 | 16.40 | 16.18 | 16.29 | 54,800 | -0.11(-0.67%) |
Mar 19, 2002 | 16.80 | 16.88 | 16.32 | 16.40 | 115,000 | -0.31(-1.86%) |
Mar 18, 2002 | 16.87 | 16.90 | 16.65 | 16.71 | 41,900 | -0.16(-0.95%) |
Mar 15, 2002 | 16.60 | 16.95 | 16.58 | 16.87 | 132,000 | -0.07(-0.41%) |
Mar 14, 2002 | 16.88 | 17.00 | 16.73 | 16.94 | 95,200 | +0.10(+0.59%) |
Mar 13, 2002 | 16.98 | 17.00 | 16.66 | 16.84 | 45,000 | -0.06(-0.36%) |
Mar 12, 2002 | 17.00 | 17.00 | 16.67 | 16.90 | 73,600 | -0.10(-0.59%) |
Mar 11, 2002 | 16.90 | 17.00 | 16.71 | 17.00 | 38,900 | +0.10(+0.59%) |
Mar 08, 2002 | 16.85 | 17.00 | 16.78 | 16.90 | 36,700 | +0.19(+1.14%) |
Mar 07, 2002 | 17.20 | 17.20 | 16.65 | 16.71 | 59,700 | -0.29(-1.71%) |
Mar 06, 2002 | 17.01 | 17.37 | 16.99 | 17.00 | 179,700 | -0.01(-0.06%) |
Mar 05, 2002 | 16.88 | 17.20 | 16.60 | 17.01 | 347,900 | +0.06(+0.35%) |
Mar 04, 2002 | 16.65 | 16.96 | 16.55 | 16.95 | 68,200 | +0.10(+0.59%) |
Mar 01, 2002 | 16.25 | 16.85 | 16.10 | 16.85 | 49,200 | +0.50(+3.06%) |
Feb 28, 2002 | 16.14 | 16.35 | 15.84 | 16.35 | 182,400 | +0.11(+0.68%) |
Feb 27, 2002 | 15.95 | 16.25 | 15.85 | 16.24 | 105,300 | +0.43(+2.72%) |
Feb 26, 2002 | 15.47 | 16.02 | 15.47 | 15.81 | 35,800 | +0.34(+2.20%) |
Feb 25, 2002 | 15.54 | 15.80 | 15.30 | 15.47 | 61,600 | -0.17(-1.09%) |
Feb 22, 2002 | 15.40 | 15.82 | 15.21 | 15.64 | 55,800 | +0.39(+2.56%) |
Feb 21, 2002 | 15.60 | 15.60 | 15.06 | 15.25 | 284,100 | -0.41(-2.62%) |
Feb 20, 2002 | 15.20 | 15.85 | 15.15 | 15.66 | 51,000 | +0.56(+3.71%) |
Feb 19, 2002 | 15.95 | 15.95 | 15.01 | 15.10 | 53,500 | -0.75(-4.73%) |
Feb 18, 2002 | 15.45 | 16.50 | 15.45 | 15.85 | 87,300 | +0.00(+0.00%) |
Feb 15, 2002 | 15.45 | 16.50 | 15.45 | 15.85 | 87,300 | +0.45(+2.92%) |
Feb 14, 2002 | 15.25 | 15.75 | 15.25 | 15.40 | 86,600 | +0.25(+1.65%) |
Feb 13, 2002 | 15.03 | 15.40 | 15.03 | 15.15 | 5,390,000 | +0.15(+1.00%) |
Feb 12, 2002 | 15.00 | 15.14 | 14.95 | 15.00 | 410,700 | +0.04(+0.27%) |
Feb 11, 2002 | 14.90 | 15.10 | 14.88 | 14.96 | 159,300 | +0.16(+1.08%) |
Feb 08, 2002 | 14.60 | 14.97 | 14.55 | 14.80 | 277,100 | +0.13(+0.89%) |
Feb 07, 2002 | 14.69 | 15.00 | 14.55 | 14.67 | 42,100 | -0.02(-0.14%) |
Feb 06, 2002 | 14.75 | 14.85 | 14.51 | 14.69 | 41,200 | +0.04(+0.27%) |
Feb 05, 2002 | 15.00 | 15.22 | 14.10 | 14.65 | 99,900 | -0.29(-1.94%) |
Feb 04, 2002 | 15.95 | 16.10 | 14.61 | 14.94 | 154,800 | -0.91(-5.74%) |