Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 16.89 | 17.03 | 16.55 | 16.81 | 799,046 | -0.09(-0.51%) |
Apr 29, 2002 | 17.15 | 17.15 | 16.56 | 16.89 | 869,307 | -0.25(-1.45%) |
Apr 26, 2002 | 17.65 | 17.93 | 17.09 | 17.14 | 828,260 | -0.50(-2.82%) |
Apr 25, 2002 | 17.52 | 17.67 | 17.24 | 17.64 | 630,567 | +0.07(+0.38%) |
Apr 24, 2002 | 17.55 | 17.67 | 17.43 | 17.57 | 692,869 | +0.03(+0.16%) |
Apr 23, 2002 | 17.09 | 17.66 | 17.09 | 17.54 | 787,423 | +0.44(+2.57%) |
Apr 22, 2002 | 17.05 | 17.43 | 16.90 | 17.10 | 762,502 | -0.18(-1.05%) |
Apr 19, 2002 | 17.57 | 17.72 | 17.25 | 17.29 | 827,213 | -2.17(-11.14%) |
Apr 18, 2002 | 19.30 | 19.75 | 19.10 | 19.45 | 413,606 | +0.16(+0.84%) |
Apr 17, 2002 | 19.15 | 19.43 | 19.10 | 19.29 | 347,743 | +0.04(+0.20%) |
Apr 16, 2002 | 18.96 | 19.25 | 18.84 | 19.25 | 407,324 | +0.30(+1.56%) |
Apr 15, 2002 | 19.21 | 19.21 | 18.76 | 18.96 | 898,940 | -0.26(-1.34%) |
Apr 12, 2002 | 19.05 | 19.29 | 18.84 | 19.21 | 471,197 | +0.24(+1.26%) |
Apr 11, 2002 | 19.00 | 19.06 | 18.72 | 18.98 | 383,135 | -0.03(-0.15%) |
Apr 10, 2002 | 18.53 | 19.00 | 18.48 | 19.00 | 380,727 | +0.48(+2.58%) |
Apr 09, 2002 | 17.81 | 18.75 | 17.81 | 18.53 | 611,300 | +0.72(+4.02%) |
Apr 08, 2002 | 17.91 | 17.96 | 17.55 | 17.81 | 563,971 | -0.14(-0.80%) |
Apr 05, 2002 | 17.86 | 18.10 | 17.68 | 17.95 | 406,905 | +0.27(+1.51%) |
Apr 04, 2002 | 17.45 | 17.86 | 17.43 | 17.69 | 570,567 | +0.22(+1.26%) |
Apr 03, 2002 | 17.88 | 18.12 | 17.28 | 17.47 | 591,509 | -0.41(-2.30%) |
Apr 02, 2002 | 18.26 | 18.26 | 17.56 | 17.88 | 597,373 | -0.16(-0.90%) |
Apr 01, 2002 | 18.24 | 18.25 | 17.57 | 18.04 | 365,544 | -0.34(-1.87%) |
Mar 29, 2002 | 18.53 | 18.58 | 18.10 | 18.38 | 474,652 | +0.00(+0.00%) |
Mar 28, 2002 | 18.53 | 18.58 | 18.10 | 18.38 | 473,605 | -0.21(-1.13%) |
Mar 27, 2002 | 18.29 | 18.62 | 18.28 | 18.59 | 303,660 | +0.31(+1.67%) |
Mar 26, 2002 | 18.43 | 18.57 | 17.76 | 18.29 | 626,797 | -0.22(-1.19%) |
Mar 25, 2002 | 19.00 | 19.10 | 18.39 | 18.51 | 276,750 | -0.48(-2.52%) |
Mar 22, 2002 | 19.03 | 19.23 | 18.89 | 18.99 | 218,426 | -0.09(-0.45%) |
Mar 21, 2002 | 19.24 | 19.59 | 19.00 | 19.07 | 505,123 | -0.28(-1.43%) |
Mar 20, 2002 | 19.34 | 19.54 | 19.10 | 19.35 | 499,888 | -0.13(-0.69%) |
Mar 19, 2002 | 18.91 | 19.50 | 18.85 | 19.48 | 854,124 | +0.42(+2.20%) |
Mar 18, 2002 | 18.72 | 19.10 | 18.61 | 19.06 | 693,916 | +0.40(+2.15%) |
Mar 15, 2002 | 18.72 | 18.81 | 18.54 | 18.66 | 250,991 | +0.09(+0.46%) |
Mar 14, 2002 | 18.48 | 18.62 | 18.43 | 18.57 | 156,856 | +0.07(+0.36%) |
Mar 13, 2002 | 18.76 | 18.76 | 18.43 | 18.51 | 228,059 | -0.24(-1.27%) |
Mar 12, 2002 | 18.65 | 18.85 | 18.34 | 18.75 | 223,138 | +0.11(+0.56%) |
Mar 11, 2002 | 18.60 | 18.70 | 18.39 | 18.64 | 205,127 | -0.06(-0.31%) |
Mar 08, 2002 | 18.57 | 18.70 | 18.22 | 18.70 | 417,899 | +0.27(+1.45%) |
Mar 07, 2002 | 18.29 | 18.43 | 17.87 | 18.43 | 544,809 | +0.32(+1.79%) |
Mar 06, 2002 | 18.20 | 18.34 | 17.81 | 18.11 | 691,089 | -0.10(-0.52%) |
Mar 05, 2002 | 17.91 | 18.33 | 17.91 | 18.20 | 576,012 | +0.08(+0.42%) |
Mar 04, 2002 | 18.33 | 18.33 | 17.77 | 18.13 | 1,297,049 | -0.20(-1.09%) |
Mar 01, 2002 | 17.77 | 18.33 | 17.67 | 18.33 | 1,081,346 | +0.55(+3.12%) |
Feb 28, 2002 | 17.24 | 17.91 | 17.19 | 17.77 | 567,321 | +0.58(+3.39%) |
Feb 27, 2002 | 17.00 | 17.80 | 16.76 | 17.19 | 848,679 | +0.45(+2.68%) |
Feb 26, 2002 | 15.85 | 16.88 | 15.85 | 16.74 | 539,364 | +0.94(+5.92%) |
Feb 25, 2002 | 16.00 | 16.04 | 15.52 | 15.81 | 1,309,405 | -0.20(-1.25%) |
Feb 22, 2002 | 16.70 | 16.70 | 15.95 | 16.01 | 808,993 | -0.70(-4.17%) |
Feb 21, 2002 | 16.54 | 16.90 | 16.49 | 16.70 | 458,527 | +0.16(+0.98%) |
Feb 20, 2002 | 16.32 | 16.62 | 16.23 | 16.54 | 204,918 | +0.23(+1.41%) |
Feb 19, 2002 | 16.49 | 16.49 | 16.23 | 16.31 | 320,623 | -0.28(-1.67%) |
Feb 18, 2002 | 16.43 | 16.61 | 16.40 | 16.59 | 281,357 | +0.00(+0.00%) |
Feb 15, 2002 | 16.43 | 16.61 | 16.40 | 16.59 | 281,252 | +0.09(+0.52%) |
Feb 14, 2002 | 16.60 | 16.82 | 16.42 | 16.50 | 869,097 | -0.05(-0.29%) |
Feb 13, 2002 | 16.19 | 16.59 | 16.19 | 16.55 | 779,674 | +0.42(+2.61%) |
Feb 12, 2002 | 16.24 | 16.24 | 16.03 | 16.13 | 255,074 | -0.11(-0.71%) |
Feb 11, 2002 | 16.06 | 16.31 | 15.99 | 16.24 | 329,733 | +0.18(+1.13%) |
Feb 08, 2002 | 16.19 | 16.19 | 15.57 | 16.06 | 561,876 | +0.21(+1.33%) |
Feb 07, 2002 | 15.90 | 16.15 | 15.66 | 15.85 | 508,055 | -0.29(-1.78%) |
Feb 06, 2002 | 16.71 | 16.71 | 16.00 | 16.14 | 683,969 | +0.00(+0.00%) |
Feb 05, 2002 | 16.24 | 16.36 | 16.13 | 16.14 | 1,091,084 | -0.11(-0.71%) |
Feb 04, 2002 | 16.24 | 16.43 | 16.06 | 16.25 | 694,649 | +0.49(+3.09%) |