Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 16.31 | 16.48 | 16.21 | 16.34 | 2,267,553 | -0.01(-0.06%) |
Apr 29, 2002 | 16.56 | 16.68 | 16.29 | 16.35 | 2,309,900 | -0.27(-1.62%) |
Apr 26, 2002 | 16.51 | 16.69 | 16.42 | 16.62 | 2,879,129 | +0.12(+0.71%) |
Apr 25, 2002 | 16.34 | 16.56 | 15.99 | 16.50 | 3,912,722 | +0.12(+0.71%) |
Apr 24, 2002 | 16.33 | 16.70 | 16.27 | 16.39 | 2,447,192 | +0.17(+1.05%) |
Apr 23, 2002 | 16.33 | 16.34 | 16.03 | 16.22 | 5,954,724 | -0.16(-0.99%) |
Apr 22, 2002 | 17.02 | 17.02 | 16.37 | 16.38 | 2,654,914 | -0.61(-3.59%) |
Apr 19, 2002 | 16.65 | 16.99 | 16.65 | 16.99 | 2,338,985 | +0.34(+2.05%) |
Apr 18, 2002 | 16.96 | 17.09 | 16.19 | 16.65 | 4,138,497 | -0.40(-2.37%) |
Apr 17, 2002 | 16.99 | 17.09 | 16.83 | 17.05 | 1,320,102 | +0.06(+0.37%) |
Apr 16, 2002 | 16.88 | 17.02 | 16.70 | 16.99 | 2,322,047 | +0.39(+2.32%) |
Apr 15, 2002 | 17.23 | 17.27 | 16.42 | 16.60 | 3,126,300 | -0.68(-3.95%) |
Apr 12, 2002 | 16.68 | 17.36 | 16.68 | 17.28 | 4,050,015 | +0.83(+5.02%) |
Apr 11, 2002 | 16.92 | 16.93 | 16.39 | 16.46 | 2,109,199 | -0.33(-1.98%) |
Apr 10, 2002 | 16.59 | 17.01 | 16.59 | 16.79 | 3,032,468 | +0.21(+1.24%) |
Apr 09, 2002 | 16.49 | 16.60 | 16.31 | 16.58 | 2,258,192 | +0.20(+1.20%) |
Apr 08, 2002 | 16.42 | 16.57 | 16.21 | 16.39 | 3,192,048 | -0.22(-1.35%) |
Apr 05, 2002 | 17.00 | 17.20 | 16.60 | 16.61 | 2,571,335 | -0.39(-2.27%) |
Apr 04, 2002 | 16.49 | 17.00 | 16.48 | 17.00 | 1,770,648 | +0.45(+2.71%) |
Apr 03, 2002 | 16.60 | 16.78 | 16.45 | 16.55 | 1,665,673 | +0.11(+0.66%) |
Apr 02, 2002 | 16.75 | 16.76 | 16.33 | 16.44 | 3,439,108 | -0.44(-2.60%) |
Apr 01, 2002 | 16.92 | 17.11 | 16.80 | 16.88 | 2,005,561 | -0.48(-2.79%) |
Mar 29, 2002 | 17.18 | 17.41 | 17.18 | 17.36 | 1,529,941 | +0.00(+0.00%) |
Mar 28, 2002 | 17.18 | 17.41 | 17.18 | 17.36 | 1,529,941 | +0.13(+0.78%) |
Mar 27, 2002 | 17.41 | 17.61 | 17.09 | 17.23 | 2,911,892 | -0.25(-1.44%) |
Mar 26, 2002 | 16.74 | 17.50 | 16.69 | 17.48 | 3,490,258 | +1.06(+6.45%) |
Mar 25, 2002 | 17.47 | 17.47 | 16.39 | 16.42 | 3,016,978 | -0.95(-5.48%) |
Mar 22, 2002 | 17.18 | 17.44 | 16.87 | 17.37 | 2,301,208 | +0.28(+1.63%) |
Mar 21, 2002 | 16.83 | 17.25 | 16.74 | 17.09 | 2,742,728 | +0.59(+3.59%) |
Mar 20, 2002 | 16.38 | 17.00 | 16.38 | 16.50 | 4,499,112 | -0.60(-3.52%) |
Mar 19, 2002 | 17.90 | 17.95 | 17.05 | 17.10 | 3,541,631 | -0.72(-4.03%) |
Mar 18, 2002 | 17.95 | 18.24 | 17.75 | 17.82 | 2,244,151 | -0.11(-0.60%) |
Mar 15, 2002 | 17.95 | 18.16 | 17.75 | 17.93 | 2,730,692 | +0.16(+0.91%) |
Mar 14, 2002 | 17.81 | 17.90 | 17.60 | 17.77 | 2,135,610 | -0.13(-0.75%) |
Mar 13, 2002 | 17.99 | 18.03 | 17.74 | 17.90 | 980,660 | -0.13(-0.75%) |
Mar 12, 2002 | 18.17 | 18.29 | 17.94 | 18.04 | 2,271,677 | -0.31(-1.71%) |
Mar 11, 2002 | 17.91 | 18.45 | 17.59 | 18.35 | 3,484,798 | +0.49(+2.76%) |
Mar 08, 2002 | 17.89 | 18.03 | 17.77 | 17.86 | 2,322,604 | +0.20(+1.12%) |
Mar 07, 2002 | 18.43 | 18.50 | 17.54 | 17.66 | 4,889,259 | -0.91(-4.88%) |
Mar 06, 2002 | 17.96 | 18.71 | 17.96 | 18.57 | 2,498,231 | +0.38(+2.07%) |
Mar 05, 2002 | 18.31 | 18.39 | 18.04 | 18.19 | 4,826,073 | -0.62(-3.29%) |
Mar 04, 2002 | 18.80 | 19.06 | 18.41 | 18.81 | 5,269,711 | +0.14(+0.77%) |
Mar 01, 2002 | 18.89 | 19.21 | 18.54 | 18.66 | 4,859,839 | -0.28(-1.47%) |
Feb 28, 2002 | 19.65 | 19.72 | 18.87 | 18.94 | 3,149,702 | -0.79(-4.00%) |
Feb 27, 2002 | 19.29 | 19.74 | 19.20 | 19.73 | 2,822,964 | +0.57(+2.95%) |
Feb 26, 2002 | 18.71 | 19.28 | 18.66 | 19.17 | 2,436,383 | +0.50(+2.69%) |
Feb 25, 2002 | 18.54 | 19.11 | 18.47 | 18.66 | 3,640,477 | +0.20(+1.07%) |
Feb 22, 2002 | 19.01 | 19.01 | 18.30 | 18.47 | 3,022,439 | -0.62(-3.24%) |
Feb 21, 2002 | 19.29 | 19.69 | 18.92 | 19.09 | 5,985,147 | +0.10(+0.52%) |
Feb 20, 2002 | 18.42 | 19.18 | 18.38 | 18.99 | 5,573,492 | +0.79(+4.34%) |
Feb 19, 2002 | 17.95 | 18.28 | 17.90 | 18.20 | 2,504,138 | +0.21(+1.15%) |
Feb 18, 2002 | 17.90 | 18.12 | 17.69 | 17.99 | 6,064,380 | +0.00(+0.00%) |
Feb 15, 2002 | 17.90 | 18.12 | 17.69 | 17.99 | 6,064,380 | +0.04(+0.25%) |
Feb 14, 2002 | 17.23 | 17.95 | 17.21 | 17.95 | 4,371,181 | +0.79(+4.60%) |
Feb 13, 2002 | 17.18 | 17.30 | 17.07 | 17.16 | 1,327,345 | +0.04(+0.21%) |
Feb 12, 2002 | 17.09 | 17.27 | 16.96 | 17.12 | 2,079,445 | -0.29(-1.65%) |
Feb 11, 2002 | 16.92 | 17.53 | 16.89 | 17.41 | 3,441,002 | +0.41(+2.43%) |
Feb 08, 2002 | 16.99 | 17.03 | 16.82 | 17.00 | 1,489,823 | +0.10(+0.58%) |
Feb 07, 2002 | 16.57 | 17.00 | 16.57 | 16.90 | 1,818,790 | +0.28(+1.67%) |
Feb 06, 2002 | 16.92 | 16.99 | 16.60 | 16.62 | 1,710,917 | -0.35(-2.06%) |
Feb 05, 2002 | 16.56 | 17.01 | 16.47 | 16.97 | 2,373,643 | +0.31(+1.83%) |
Feb 04, 2002 | 16.67 | 16.79 | 16.39 | 16.66 | 2,349,795 | -0.18(-1.07%) |