Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 17.01 | 17.29 | 16.98 | 17.27 | 1,695,709 | +0.40(+2.35%) |
Apr 29, 2002 | 17.16 | 17.16 | 16.87 | 16.87 | 9,647,393 | -0.32(-1.88%) |
Apr 26, 2002 | 17.16 | 17.25 | 17.09 | 17.20 | 958,480 | -0.05(-0.30%) |
Apr 25, 2002 | 17.12 | 17.27 | 16.98 | 17.25 | 1,404,382 | -0.02(-0.13%) |
Apr 24, 2002 | 17.17 | 17.28 | 17.02 | 17.27 | 1,125,166 | +0.07(+0.43%) |
Apr 23, 2002 | 17.20 | 17.35 | 16.98 | 17.20 | 1,739,116 | +0.18(+1.08%) |
Apr 22, 2002 | 16.90 | 17.16 | 16.90 | 17.01 | 435,425 | +0.04(+0.26%) |
Apr 19, 2002 | 16.87 | 16.97 | 16.83 | 16.97 | 2,571,731 | +0.00(+0.00%) |
Apr 18, 2002 | 16.88 | 17.00 | 16.76 | 16.97 | 873,299 | +0.08(+0.48%) |
Apr 17, 2002 | 16.87 | 17.08 | 16.75 | 16.89 | 2,123,651 | -0.12(-0.69%) |
Apr 16, 2002 | 16.90 | 17.12 | 16.87 | 17.01 | 1,073,731 | +0.18(+1.09%) |
Apr 15, 2002 | 17.01 | 17.06 | 16.78 | 16.82 | 1,663,052 | -0.29(-1.72%) |
Apr 12, 2002 | 16.94 | 17.12 | 16.76 | 17.12 | 1,430,916 | +0.35(+2.10%) |
Apr 11, 2002 | 17.20 | 17.26 | 16.76 | 16.76 | 1,584,948 | -0.43(-2.52%) |
Apr 10, 2002 | 16.68 | 17.22 | 16.61 | 17.20 | 2,374,292 | +0.59(+3.54%) |
Apr 09, 2002 | 16.70 | 16.74 | 16.50 | 16.61 | 749,339 | -0.08(-0.48%) |
Apr 08, 2002 | 16.73 | 16.77 | 16.54 | 16.69 | 792,746 | -0.03(-0.18%) |
Apr 05, 2002 | 16.65 | 16.85 | 16.65 | 16.72 | 1,579,097 | +0.25(+1.52%) |
Apr 04, 2002 | 16.61 | 16.79 | 16.43 | 16.47 | 3,532,796 | -0.25(-1.49%) |
Apr 03, 2002 | 16.94 | 16.94 | 16.60 | 16.72 | 1,687,681 | -0.25(-1.47%) |
Apr 02, 2002 | 17.16 | 17.26 | 16.91 | 16.97 | 1,423,160 | -0.37(-2.16%) |
Apr 01, 2002 | 17.31 | 17.35 | 17.01 | 17.34 | 870,034 | +0.03(+0.17%) |
Mar 29, 2002 | 17.23 | 17.39 | 16.90 | 17.31 | 1,757,893 | +0.00(+0.00%) |
Mar 28, 2002 | 17.23 | 17.39 | 16.90 | 17.31 | 1,753,539 | +0.19(+1.12%) |
Mar 27, 2002 | 16.79 | 17.23 | 16.79 | 17.12 | 2,609,014 | +0.35(+2.06%) |
Mar 26, 2002 | 16.72 | 16.83 | 16.65 | 16.78 | 2,490,088 | +0.06(+0.35%) |
Mar 25, 2002 | 16.67 | 16.81 | 16.57 | 16.72 | 1,110,606 | +0.10(+0.58%) |
Mar 22, 2002 | 16.54 | 16.76 | 16.48 | 16.62 | 1,395,674 | +0.00(+0.00%) |
Mar 21, 2002 | 16.13 | 16.64 | 16.13 | 16.62 | 1,311,038 | +0.45(+2.77%) |
Mar 20, 2002 | 16.17 | 16.34 | 15.98 | 16.18 | 2,487,231 | -0.14(-0.86%) |
Mar 19, 2002 | 15.84 | 16.32 | 15.84 | 16.32 | 1,006,512 | +0.38(+2.40%) |
Mar 18, 2002 | 15.45 | 15.98 | 15.45 | 15.93 | 1,106,252 | +0.44(+2.85%) |
Mar 15, 2002 | 15.42 | 15.65 | 15.40 | 15.49 | 1,778,168 | +0.10(+0.62%) |
Mar 14, 2002 | 15.35 | 15.48 | 15.30 | 15.40 | 1,618,149 | +0.03(+0.19%) |
Mar 13, 2002 | 15.58 | 15.58 | 15.36 | 15.37 | 948,546 | -0.21(-1.32%) |
Mar 12, 2002 | 15.68 | 15.80 | 15.49 | 15.57 | 1,160,272 | -0.15(-0.98%) |
Mar 11, 2002 | 15.91 | 16.02 | 15.53 | 15.73 | 2,504,376 | -0.37(-2.28%) |
Mar 08, 2002 | 16.61 | 16.76 | 15.95 | 16.09 | 1,852,054 | -0.51(-3.10%) |
Mar 07, 2002 | 16.54 | 16.78 | 16.43 | 16.61 | 1,510,789 | -0.01(-0.04%) |
Mar 06, 2002 | 16.79 | 16.89 | 16.48 | 16.62 | 2,167,874 | -0.26(-1.57%) |
Mar 05, 2002 | 16.57 | 16.90 | 16.32 | 16.88 | 2,227,064 | +0.32(+1.91%) |
Mar 04, 2002 | 16.09 | 16.57 | 15.99 | 16.57 | 1,794,632 | +0.40(+2.45%) |
Mar 01, 2002 | 15.62 | 16.17 | 15.59 | 16.17 | 1,830,147 | +0.58(+3.72%) |
Feb 28, 2002 | 15.32 | 15.65 | 15.23 | 15.59 | 1,574,606 | +0.26(+1.73%) |
Feb 27, 2002 | 15.25 | 15.62 | 15.18 | 15.32 | 1,623,864 | +0.10(+0.68%) |
Feb 26, 2002 | 14.73 | 15.29 | 14.73 | 15.22 | 1,197,147 | +0.30(+2.02%) |
Feb 25, 2002 | 15.03 | 15.11 | 14.81 | 14.92 | 1,416,901 | -0.28(-1.84%) |
Feb 22, 2002 | 14.56 | 15.20 | 14.56 | 15.20 | 1,063,118 | +0.41(+2.78%) |
Feb 21, 2002 | 14.96 | 15.12 | 14.56 | 14.79 | 2,094,395 | -0.35(-2.28%) |
Feb 20, 2002 | 15.18 | 15.18 | 14.71 | 15.13 | 1,306,956 | +0.01(+0.10%) |
Feb 19, 2002 | 14.95 | 15.39 | 14.95 | 15.12 | 1,157,959 | -0.13(-0.87%) |
Feb 18, 2002 | 15.54 | 15.68 | 15.03 | 15.25 | 1,045,973 | +0.00(+0.00%) |
Feb 15, 2002 | 15.54 | 15.68 | 15.03 | 15.25 | 1,045,973 | -0.42(-2.67%) |
Feb 14, 2002 | 15.32 | 15.68 | 15.25 | 15.67 | 1,041,619 | +0.24(+1.52%) |
Feb 13, 2002 | 15.21 | 15.68 | 15.12 | 15.43 | 1,855,592 | +0.11(+0.72%) |
Feb 12, 2002 | 15.07 | 15.46 | 14.96 | 15.32 | 1,486,977 | +0.01(+0.05%) |
Feb 11, 2002 | 15.25 | 15.47 | 15.14 | 15.32 | 1,609,985 | -0.07(-0.43%) |
Feb 08, 2002 | 15.91 | 16.03 | 14.41 | 15.38 | 5,887,631 | -0.68(-4.21%) |
Feb 07, 2002 | 16.23 | 16.45 | 15.95 | 16.06 | 1,687,817 | -0.33(-2.02%) |
Feb 06, 2002 | 15.99 | 16.39 | 15.95 | 16.39 | 2,151,001 | +0.32(+2.01%) |
Feb 05, 2002 | 15.62 | 16.17 | 15.59 | 16.07 | 1,260,148 | +0.36(+2.29%) |
Feb 04, 2002 | 15.58 | 15.74 | 15.51 | 15.71 | 1,144,216 | +0.05(+0.33%) |