Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 17.00 | 17.65 | 16.92 | 17.18 | 1,822,213 | +0.24(+1.39%) |
Apr 29, 2002 | 17.21 | 17.32 | 16.87 | 16.94 | 1,270,380 | -0.10(-0.59%) |
Apr 26, 2002 | 17.76 | 18.01 | 16.92 | 17.04 | 1,738,084 | -0.57(-3.25%) |
Apr 25, 2002 | 17.02 | 17.67 | 16.83 | 17.61 | 2,300,849 | +0.39(+2.25%) |
Apr 24, 2002 | 17.46 | 17.73 | 17.13 | 17.23 | 1,651,221 | -0.19(-1.11%) |
Apr 23, 2002 | 17.94 | 18.01 | 17.32 | 17.42 | 865,655 | -0.26(-1.48%) |
Apr 22, 2002 | 18.09 | 18.09 | 17.48 | 17.68 | 1,237,109 | -0.61(-3.36%) |
Apr 19, 2002 | 18.48 | 18.60 | 18.09 | 18.30 | 1,090,476 | +0.16(+0.88%) |
Apr 18, 2002 | 18.74 | 18.75 | 17.94 | 18.14 | 2,765,225 | -0.61(-3.23%) |
Apr 17, 2002 | 18.51 | 18.92 | 18.39 | 18.74 | 404,012 | -0.02(-0.09%) |
Apr 16, 2002 | 18.43 | 18.85 | 18.29 | 18.76 | 2,207,926 | +1.27(+7.27%) |
Apr 15, 2002 | 17.67 | 17.84 | 17.44 | 17.49 | 2,000,929 | -0.14(-0.81%) |
Apr 12, 2002 | 17.67 | 17.71 | 17.46 | 17.63 | 2,254,625 | +0.12(+0.67%) |
Apr 11, 2002 | 17.84 | 17.93 | 17.46 | 17.51 | 2,855,415 | -0.33(-1.84%) |
Apr 10, 2002 | 18.26 | 18.46 | 17.72 | 17.84 | 4,829,371 | -0.42(-2.30%) |
Apr 09, 2002 | 18.51 | 18.85 | 18.06 | 18.26 | 2,498,577 | -0.24(-1.32%) |
Apr 08, 2002 | 17.84 | 18.79 | 17.70 | 18.51 | 2,273,044 | -0.34(-1.83%) |
Apr 05, 2002 | 19.48 | 19.56 | 18.66 | 18.85 | 1,165,812 | -0.47(-2.44%) |
Apr 04, 2002 | 18.74 | 19.63 | 18.73 | 19.32 | 1,535,602 | +0.26(+1.37%) |
Apr 03, 2002 | 19.46 | 19.75 | 18.81 | 19.06 | 1,314,584 | -0.42(-2.16%) |
Apr 02, 2002 | 19.78 | 20.02 | 19.36 | 19.48 | 2,424,548 | -0.65(-3.22%) |
Apr 01, 2002 | 19.36 | 20.28 | 19.20 | 20.13 | 1,874,973 | +0.33(+1.66%) |
Mar 29, 2002 | 19.10 | 20.11 | 19.03 | 19.80 | 2,328,773 | +0.00(+0.00%) |
Mar 28, 2002 | 19.10 | 20.11 | 19.03 | 19.80 | 2,328,773 | +0.58(+3.02%) |
Mar 27, 2002 | 18.68 | 19.27 | 18.36 | 19.22 | 1,997,365 | +0.74(+4.01%) |
Mar 26, 2002 | 18.02 | 18.77 | 18.02 | 18.48 | 2,165,624 | +0.46(+2.57%) |
Mar 25, 2002 | 18.92 | 18.92 | 17.86 | 18.02 | 2,177,625 | -0.41(-2.24%) |
Mar 22, 2002 | 18.72 | 18.84 | 18.35 | 18.43 | 3,767,057 | -0.51(-2.71%) |
Mar 21, 2002 | 18.60 | 19.06 | 18.51 | 18.94 | 4,156,691 | +0.43(+2.32%) |
Mar 20, 2002 | 18.51 | 19.52 | 18.31 | 18.51 | 8,814,358 | +1.04(+5.97%) |
Mar 19, 2002 | 18.01 | 18.01 | 17.34 | 17.47 | 3,088,673 | -0.29(-1.61%) |
Mar 18, 2002 | 18.68 | 18.77 | 17.50 | 17.76 | 3,759,690 | -0.58(-3.17%) |
Mar 15, 2002 | 19.06 | 19.06 | 18.26 | 18.34 | 3,795,813 | +0.24(+1.30%) |
Mar 14, 2002 | 18.09 | 18.99 | 17.97 | 18.10 | 855,555 | +0.15(+0.84%) |
Mar 13, 2002 | 19.27 | 19.33 | 17.93 | 17.95 | 6,920,372 | -1.62(-8.26%) |
Mar 12, 2002 | 19.99 | 20.37 | 19.45 | 19.57 | 2,680,383 | -1.44(-6.85%) |
Mar 11, 2002 | 22.17 | 22.17 | 20.53 | 21.01 | 3,642,764 | -1.16(-5.24%) |
Mar 08, 2002 | 22.51 | 22.55 | 21.92 | 22.17 | 3,794,031 | +1.10(+5.23%) |
Mar 07, 2002 | 20.11 | 21.06 | 20.02 | 21.06 | 3,651,557 | +1.14(+5.70%) |
Mar 06, 2002 | 19.36 | 20.00 | 18.85 | 19.93 | 1,988,215 | +0.54(+2.78%) |
Mar 05, 2002 | 19.06 | 19.69 | 18.61 | 19.39 | 2,079,831 | +0.23(+1.19%) |
Mar 04, 2002 | 16.62 | 19.21 | 16.62 | 19.16 | 3,639,437 | +2.80(+17.13%) |
Mar 01, 2002 | 15.70 | 16.55 | 15.70 | 16.36 | 2,187,844 | +0.66(+4.24%) |
Feb 28, 2002 | 16.46 | 16.99 | 15.61 | 15.70 | 2,900,094 | -0.81(-4.90%) |
Feb 27, 2002 | 16.66 | 17.16 | 16.44 | 16.50 | 2,334,358 | -0.08(-0.51%) |
Feb 26, 2002 | 17.43 | 17.43 | 16.49 | 16.59 | 320,833 | -0.84(-4.83%) |
Feb 25, 2002 | 16.62 | 17.66 | 16.42 | 17.43 | 2,160,395 | +1.30(+8.03%) |
Feb 22, 2002 | 16.57 | 16.61 | 15.82 | 16.13 | 2,871,576 | -0.47(-2.84%) |
Feb 21, 2002 | 17.25 | 17.25 | 16.51 | 16.60 | 2,169,783 | -0.72(-4.13%) |
Feb 20, 2002 | 16.96 | 17.41 | 16.66 | 17.32 | 1,340,369 | +0.34(+1.98%) |
Feb 19, 2002 | 17.76 | 17.77 | 16.83 | 16.98 | 1,704,575 | -0.88(-4.90%) |
Feb 18, 2002 | 18.09 | 18.18 | 17.51 | 17.86 | 2,009,247 | +0.00(+0.00%) |
Feb 15, 2002 | 18.09 | 18.18 | 17.51 | 17.86 | 2,009,247 | -0.24(-1.35%) |
Feb 14, 2002 | 18.09 | 18.28 | 17.97 | 18.10 | 1,496,033 | +0.13(+0.75%) |
Feb 13, 2002 | 17.97 | 18.30 | 17.72 | 17.97 | 2,820,837 | +0.08(+0.47%) |
Feb 12, 2002 | 17.59 | 18.18 | 17.08 | 17.88 | 606,018 | +0.55(+3.16%) |
Feb 11, 2002 | 17.08 | 17.42 | 16.92 | 17.34 | 1,604,403 | +0.30(+1.78%) |
Feb 08, 2002 | 16.94 | 17.25 | 16.33 | 17.03 | 2,070,800 | +0.12(+0.70%) |
Feb 07, 2002 | 17.00 | 17.55 | 16.66 | 16.92 | 2,593,639 | +0.02(+0.10%) |
Feb 06, 2002 | 17.17 | 17.34 | 16.08 | 16.90 | 3,742,816 | -0.03(-0.20%) |
Feb 05, 2002 | 17.17 | 17.28 | 16.41 | 16.93 | 3,538,077 | -0.24(-1.37%) |
Feb 04, 2002 | 18.81 | 19.02 | 17.08 | 17.17 | 4,015,762 | -1.45(-7.78%) |