Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 17.45 | 17.61 | 17.31 | 17.57 | 10,955,489 | +0.26(+1.52%) |
Apr 29, 2002 | 17.62 | 17.68 | 17.26 | 17.30 | 184,280 | -0.32(-1.81%) |
Apr 26, 2002 | 17.46 | 17.77 | 17.32 | 17.62 | 15,060,956 | +0.24(+1.37%) |
Apr 25, 2002 | 17.50 | 17.61 | 17.17 | 17.38 | 9,337,504 | -0.09(-0.50%) |
Apr 24, 2002 | 17.85 | 17.90 | 17.44 | 17.47 | 8,642,151 | -0.30(-1.69%) |
Apr 23, 2002 | 17.87 | 17.97 | 17.70 | 17.77 | 8,585,332 | +0.06(+0.35%) |
Apr 22, 2002 | 17.84 | 17.98 | 17.66 | 17.71 | 9,074,904 | -0.12(-0.66%) |
Apr 19, 2002 | 17.88 | 17.96 | 17.75 | 17.83 | 7,081,601 | +0.03(+0.15%) |
Apr 18, 2002 | 17.68 | 17.82 | 17.50 | 17.80 | 9,481,243 | +0.06(+0.31%) |
Apr 17, 2002 | 17.61 | 17.79 | 17.54 | 17.74 | 7,889,979 | +0.06(+0.31%) |
Apr 16, 2002 | 17.50 | 17.83 | 17.42 | 17.69 | 8,804,626 | +0.19(+1.08%) |
Apr 15, 2002 | 17.44 | 17.66 | 17.37 | 17.50 | 7,738,254 | +0.02(+0.11%) |
Apr 12, 2002 | 17.48 | 17.59 | 17.09 | 17.48 | 12,426,049 | -0.04(-0.24%) |
Apr 11, 2002 | 17.69 | 17.86 | 17.42 | 17.52 | 11,891,942 | -0.25(-1.39%) |
Apr 10, 2002 | 17.06 | 17.81 | 17.03 | 17.77 | 17,974,434 | +0.63(+3.65%) |
Apr 09, 2002 | 17.21 | 17.33 | 16.83 | 17.15 | 15,797,157 | +0.23(+1.37%) |
Apr 08, 2002 | 17.03 | 17.16 | 16.72 | 16.91 | 11,445,061 | +0.01(+0.08%) |
Apr 05, 2002 | 17.11 | 17.19 | 16.77 | 16.90 | 9,811,413 | -0.29(-1.69%) |
Apr 04, 2002 | 17.32 | 17.34 | 17.01 | 17.19 | 10,199,631 | -0.05(-0.28%) |
Apr 03, 2002 | 17.43 | 17.74 | 17.19 | 17.24 | 13,703,421 | -0.17(-0.99%) |
Apr 02, 2002 | 17.13 | 17.44 | 17.09 | 17.41 | 10,411,861 | +0.08(+0.45%) |
Apr 01, 2002 | 17.13 | 17.44 | 17.01 | 17.33 | 15,292,535 | +0.21(+1.22%) |
Mar 29, 2002 | 16.93 | 17.34 | 16.87 | 17.13 | 13,419,322 | +0.00(+0.00%) |
Mar 28, 2002 | 16.93 | 17.34 | 16.87 | 17.13 | 13,419,015 | +0.22(+1.33%) |
Mar 27, 2002 | 17.12 | 17.22 | 16.79 | 16.90 | 12,855,116 | -0.30(-1.76%) |
Mar 26, 2002 | 17.02 | 17.37 | 17.02 | 17.20 | 9,664,602 | +0.14(+0.82%) |
Mar 25, 2002 | 17.44 | 17.47 | 17.00 | 17.06 | 11,538,123 | -0.42(-2.40%) |
Mar 22, 2002 | 17.08 | 17.58 | 17.01 | 17.48 | 16,477,460 | +0.44(+2.56%) |
Mar 21, 2002 | 16.98 | 17.10 | 16.77 | 17.05 | 13,493,956 | +0.18(+1.08%) |
Mar 20, 2002 | 17.19 | 17.26 | 16.74 | 16.87 | 26,127,934 | -0.51(-2.96%) |
Mar 19, 2002 | 17.68 | 17.68 | 17.29 | 17.38 | 11,656,063 | -0.04(-0.24%) |
Mar 18, 2002 | 17.66 | 17.68 | 17.24 | 17.42 | 16,298,094 | -0.16(-0.93%) |
Mar 15, 2002 | 17.94 | 18.01 | 17.06 | 17.59 | 29,503,958 | -0.27(-1.51%) |
Mar 14, 2002 | 18.07 | 18.10 | 17.73 | 17.86 | 12,053,187 | -0.21(-1.19%) |
Mar 13, 2002 | 17.97 | 18.18 | 17.86 | 18.07 | 8,895,537 | +0.10(+0.56%) |
Mar 12, 2002 | 17.65 | 18.06 | 17.59 | 17.97 | 9,163,359 | +0.17(+0.95%) |
Mar 11, 2002 | 17.55 | 17.84 | 17.53 | 17.80 | 8,612,052 | +0.19(+1.07%) |
Mar 08, 2002 | 17.83 | 17.88 | 17.48 | 17.61 | 10,493,558 | -0.08(-0.48%) |
Mar 07, 2002 | 18.23 | 18.23 | 17.58 | 17.70 | 19,120,046 | -0.54(-2.98%) |
Mar 06, 2002 | 18.14 | 18.44 | 18.07 | 18.24 | 10,078,005 | +0.33(+1.82%) |
Mar 05, 2002 | 18.61 | 18.62 | 17.86 | 17.91 | 17,816,874 | -0.77(-4.10%) |
Mar 04, 2002 | 18.72 | 18.79 | 18.61 | 18.68 | 7,501,761 | -0.04(-0.21%) |
Mar 01, 2002 | 18.54 | 18.82 | 18.33 | 18.72 | 7,852,815 | +0.31(+1.66%) |
Feb 28, 2002 | 18.43 | 18.71 | 18.36 | 18.41 | 61,426 | +0.05(+0.28%) |
Feb 27, 2002 | 18.31 | 18.52 | 18.23 | 18.36 | 9,654,160 | -0.03(-0.18%) |
Feb 26, 2002 | 18.48 | 18.50 | 18.31 | 18.39 | 10,191,645 | -0.09(-0.49%) |
Feb 25, 2002 | 18.76 | 18.83 | 18.29 | 18.48 | 11,160,040 | -0.27(-1.46%) |
Feb 22, 2002 | 18.46 | 18.85 | 18.46 | 18.76 | 7,498,996 | +0.15(+0.81%) |
Feb 21, 2002 | 18.75 | 18.88 | 18.48 | 18.61 | 13,267,597 | -0.14(-0.75%) |
Feb 20, 2002 | 18.59 | 18.80 | 18.52 | 18.75 | 9,535,606 | +0.32(+1.75%) |
Feb 19, 2002 | 18.69 | 18.71 | 18.39 | 18.43 | 9,020,541 | -0.24(-1.31%) |
Feb 18, 2002 | 18.32 | 18.85 | 18.30 | 18.67 | 16,191,518 | +0.00(+0.00%) |
Feb 15, 2002 | 18.32 | 18.85 | 18.30 | 18.67 | 16,191,518 | +0.35(+1.90%) |
Feb 14, 2002 | 18.22 | 18.33 | 18.13 | 18.32 | 8,452,957 | +0.10(+0.54%) |
Feb 13, 2002 | 18.23 | 18.27 | 18.06 | 18.22 | 11,796,423 | -0.05(-0.29%) |
Feb 12, 2002 | 18.08 | 18.28 | 18.02 | 18.28 | 10,534,100 | +0.15(+0.81%) |
Feb 11, 2002 | 17.83 | 18.20 | 17.76 | 18.13 | 12,271,867 | +0.13(+0.71%) |
Feb 08, 2002 | 17.92 | 18.05 | 17.71 | 18.00 | 12,146,249 | -0.09(-0.52%) |
Feb 07, 2002 | 18.29 | 18.31 | 17.96 | 18.10 | 8,883,866 | -0.11(-0.61%) |
Feb 06, 2002 | 18.41 | 18.44 | 18.12 | 18.21 | 13,958,343 | -0.35(-1.89%) |
Feb 05, 2002 | 18.43 | 18.64 | 18.40 | 18.56 | 9,986,479 | +0.13(+0.69%) |
Feb 04, 2002 | 18.62 | 18.69 | 18.40 | 18.43 | 10,156,632 | -0.27(-1.44%) |