Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 16.15 | 16.61 | 16.15 | 16.48 | 459,062 | +0.26(+1.62%) |
Apr 29, 2002 | 16.41 | 16.42 | 16.17 | 16.21 | 1,022,333 | -0.28(-1.68%) |
Apr 26, 2002 | 16.48 | 16.59 | 16.39 | 16.49 | 441,512 | +0.05(+0.31%) |
Apr 25, 2002 | 16.37 | 16.45 | 16.26 | 16.44 | 1,527,741 | -0.04(-0.22%) |
Apr 24, 2002 | 16.65 | 16.73 | 16.42 | 16.48 | 1,110,224 | -0.10(-0.62%) |
Apr 23, 2002 | 16.69 | 16.75 | 16.53 | 16.58 | 1,051,127 | -0.20(-1.22%) |
Apr 22, 2002 | 17.17 | 17.17 | 16.73 | 16.78 | 769,903 | -0.43(-2.50%) |
Apr 19, 2002 | 17.18 | 17.31 | 17.16 | 17.21 | 928,409 | +0.03(+0.17%) |
Apr 18, 2002 | 17.45 | 17.45 | 17.14 | 17.18 | 394,344 | -0.19(-1.09%) |
Apr 17, 2002 | 17.31 | 17.39 | 17.31 | 17.37 | 239,677 | +0.08(+0.46%) |
Apr 16, 2002 | 17.02 | 17.32 | 17.02 | 17.29 | 594,258 | +0.30(+1.76%) |
Apr 15, 2002 | 17.09 | 17.09 | 16.89 | 16.99 | 188,533 | -0.04(-0.26%) |
Apr 12, 2002 | 17.26 | 17.26 | 16.99 | 17.04 | 366,921 | -0.09(-0.51%) |
Apr 11, 2002 | 17.42 | 17.44 | 17.12 | 17.12 | 441,786 | -0.20(-1.14%) |
Apr 10, 2002 | 17.04 | 17.36 | 17.03 | 17.32 | 146,987 | +0.36(+2.15%) |
Apr 09, 2002 | 16.96 | 17.07 | 16.85 | 16.96 | 728,494 | -0.01(-0.09%) |
Apr 08, 2002 | 16.83 | 17.00 | 16.74 | 16.97 | 351,427 | +0.07(+0.43%) |
Apr 05, 2002 | 16.83 | 17.00 | 16.83 | 16.90 | 1,716,686 | +0.23(+1.36%) |
Apr 04, 2002 | 16.56 | 16.73 | 16.50 | 16.67 | 923,473 | -0.21(-1.25%) |
Apr 03, 2002 | 17.21 | 17.23 | 16.81 | 16.88 | 2,257,059 | -0.24(-1.41%) |
Apr 02, 2002 | 17.21 | 17.21 | 17.08 | 17.12 | 336,070 | -0.07(-0.42%) |
Apr 01, 2002 | 17.15 | 17.23 | 16.96 | 17.20 | 1,663,485 | -0.09(-0.55%) |
Mar 29, 2002 | 17.45 | 17.50 | 17.28 | 17.29 | 116,589,352 | +0.00(+0.00%) |
Mar 28, 2002 | 17.45 | 17.50 | 17.28 | 17.29 | 1,440,261 | -0.17(-1.00%) |
Mar 27, 2002 | 17.20 | 17.47 | 17.16 | 17.47 | 337,030 | +0.36(+2.09%) |
Mar 26, 2002 | 16.77 | 17.18 | 16.72 | 17.11 | 523,507 | +0.31(+1.87%) |
Mar 25, 2002 | 17.07 | 17.07 | 16.80 | 16.80 | 205,124 | -0.22(-1.29%) |
Mar 22, 2002 | 17.16 | 17.20 | 17.00 | 17.01 | 547,091 | -0.14(-0.81%) |
Mar 21, 2002 | 17.44 | 17.44 | 17.07 | 17.15 | 443,294 | -0.28(-1.63%) |
Mar 20, 2002 | 17.45 | 17.61 | 17.40 | 17.44 | 464,273 | -0.08(-0.46%) |
Mar 19, 2002 | 17.36 | 17.60 | 17.36 | 17.52 | 398,183 | +0.16(+0.92%) |
Mar 18, 2002 | 17.39 | 17.47 | 17.27 | 17.36 | 167,829 | +0.07(+0.38%) |
Mar 15, 2002 | 17.20 | 17.31 | 17.14 | 17.29 | 103,659 | +0.10(+0.59%) |
Mar 14, 2002 | 16.97 | 17.25 | 16.96 | 17.19 | 116,548 | +0.23(+1.38%) |
Mar 13, 2002 | 17.11 | 17.20 | 16.95 | 16.96 | 173,314 | -0.22(-1.27%) |
Mar 12, 2002 | 17.03 | 17.28 | 17.01 | 17.18 | 938,555 | +0.03(+0.17%) |
Mar 11, 2002 | 17.14 | 17.23 | 17.04 | 17.15 | 162,756 | -0.02(-0.13%) |
Mar 08, 2002 | 17.31 | 17.40 | 17.04 | 17.17 | 1,740,133 | -0.07(-0.42%) |
Mar 07, 2002 | 17.36 | 17.36 | 17.20 | 17.24 | 845,180 | -0.12(-0.67%) |
Mar 06, 2002 | 17.14 | 17.41 | 17.09 | 17.36 | 1,606,994 | +0.31(+1.84%) |
Mar 05, 2002 | 17.32 | 17.38 | 17.04 | 17.04 | 2,667,720 | -0.50(-2.87%) |
Mar 04, 2002 | 17.17 | 17.55 | 17.14 | 17.55 | 777,582 | +0.47(+2.73%) |
Mar 01, 2002 | 16.75 | 17.08 | 16.74 | 17.08 | 2,204,406 | +0.25(+1.47%) |
Feb 28, 2002 | 16.88 | 16.99 | 16.79 | 16.83 | 2,721,743 | -0.01(-0.04%) |
Feb 27, 2002 | 16.82 | 16.98 | 16.74 | 16.84 | 2,754,103 | +0.09(+0.57%) |
Feb 26, 2002 | 16.75 | 16.83 | 16.62 | 16.75 | 729,454 | +0.03(+0.17%) |
Feb 25, 2002 | 16.77 | 16.80 | 16.59 | 16.72 | 2,561,044 | +0.09(+0.53%) |
Feb 22, 2002 | 16.47 | 16.71 | 16.47 | 16.63 | 1,432,309 | +0.15(+0.89%) |
Feb 21, 2002 | 16.39 | 16.77 | 16.39 | 16.48 | 101,355,816 | +0.15(+0.94%) |
Feb 20, 2002 | 16.23 | 16.37 | 16.18 | 16.33 | 1,548,720 | +0.23(+1.45%) |
Feb 19, 2002 | 16.44 | 16.46 | 16.10 | 16.10 | 1,864,223 | -0.31(-1.91%) |
Feb 18, 2002 | 16.48 | 16.61 | 16.40 | 16.41 | 3,974,431 | +0.00(+0.00%) |
Feb 15, 2002 | 16.48 | 16.61 | 16.40 | 16.41 | 3,974,431 | +0.07(+0.40%) |
Feb 14, 2002 | 16.41 | 16.41 | 16.23 | 16.34 | 5,052,708 | -0.04(-0.22%) |
Feb 13, 2002 | 16.21 | 16.44 | 16.21 | 16.38 | 858,206 | +0.17(+1.08%) |
Feb 12, 2002 | 16.23 | 16.34 | 16.14 | 16.21 | 1,077,454 | -0.11(-0.67%) |
Feb 11, 2002 | 15.93 | 16.38 | 15.92 | 16.31 | 2,578,320 | +0.43(+2.71%) |
Feb 08, 2002 | 15.59 | 15.88 | 15.59 | 15.88 | 2,154,222 | +0.31(+2.01%) |
Feb 07, 2002 | 15.57 | 15.70 | 15.53 | 15.57 | 2,556,793 | -0.04(-0.23%) |
Feb 06, 2002 | 15.61 | 15.76 | 15.57 | 15.61 | 1,049,345 | +0.04(+0.28%) |
Feb 05, 2002 | 15.73 | 15.82 | 15.55 | 15.56 | 4,142,535 | -0.20(-1.30%) |
Feb 04, 2002 | 15.94 | 15.95 | 15.69 | 15.77 | 447,133 | -0.15(-0.92%) |