Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 16.85 | 17.14 | 16.73 | 17.14 | 1,213,514 | +0.19(+1.14%) |
Apr 29, 2002 | 16.97 | 17.01 | 16.79 | 16.94 | 1,173,462 | -0.02(-0.14%) |
Apr 26, 2002 | 16.92 | 17.03 | 16.91 | 16.97 | 431,261 | +0.02(+0.14%) |
Apr 25, 2002 | 16.91 | 16.98 | 16.87 | 16.94 | 743,032 | +0.01(+0.07%) |
Apr 24, 2002 | 16.88 | 17.00 | 16.88 | 16.93 | 639,828 | +0.03(+0.18%) |
Apr 23, 2002 | 16.97 | 16.97 | 16.79 | 16.90 | 450,705 | -0.07(-0.43%) |
Apr 22, 2002 | 17.00 | 17.14 | 16.85 | 16.97 | 83,094 | -0.08(-0.49%) |
Apr 19, 2002 | 16.88 | 17.06 | 16.88 | 17.06 | 210,894 | +0.14(+0.82%) |
Apr 18, 2002 | 17.03 | 17.03 | 16.74 | 16.92 | 243,301 | -0.13(-0.74%) |
Apr 17, 2002 | 16.97 | 17.21 | 16.97 | 17.05 | 376,585 | +0.03(+0.18%) |
Apr 16, 2002 | 16.73 | 17.09 | 16.64 | 17.02 | 305,455 | +0.37(+2.20%) |
Apr 15, 2002 | 16.73 | 16.80 | 16.56 | 16.65 | 183,805 | -0.11(-0.65%) |
Apr 12, 2002 | 16.57 | 16.82 | 16.55 | 16.76 | 172,338 | +0.19(+1.13%) |
Apr 11, 2002 | 16.76 | 16.83 | 16.56 | 16.57 | 222,028 | -0.27(-1.61%) |
Apr 10, 2002 | 16.50 | 16.85 | 16.50 | 16.84 | 370,436 | +0.27(+1.63%) |
Apr 09, 2002 | 16.54 | 16.68 | 16.49 | 16.57 | 252,109 | +0.05(+0.33%) |
Apr 08, 2002 | 16.20 | 16.62 | 16.20 | 16.52 | 241,473 | +0.32(+2.01%) |
Apr 05, 2002 | 16.48 | 16.70 | 16.14 | 16.19 | 605,095 | -0.44(-2.64%) |
Apr 04, 2002 | 16.25 | 16.64 | 16.22 | 16.63 | 569,364 | +0.45(+2.75%) |
Apr 03, 2002 | 16.33 | 16.33 | 16.18 | 16.19 | 758,321 | -0.14(-0.85%) |
Apr 02, 2002 | 15.92 | 16.38 | 15.31 | 16.32 | 669,743 | +0.38(+2.38%) |
Apr 01, 2002 | 15.68 | 15.97 | 15.53 | 15.95 | 4,520,349 | +0.26(+1.69%) |
Mar 29, 2002 | 15.64 | 15.81 | 15.64 | 15.68 | 427,438 | +0.00(+0.00%) |
Mar 28, 2002 | 15.64 | 15.81 | 15.64 | 15.68 | 427,438 | -0.01(-0.08%) |
Mar 27, 2002 | 15.72 | 15.89 | 15.63 | 15.69 | 870,832 | -0.04(-0.27%) |
Mar 26, 2002 | 15.64 | 15.97 | 15.64 | 15.74 | 638,499 | -0.01(-0.04%) |
Mar 25, 2002 | 16.22 | 16.28 | 15.64 | 15.74 | 544,270 | -0.51(-3.15%) |
Mar 22, 2002 | 16.40 | 16.46 | 16.13 | 16.25 | 356,309 | -0.12(-0.74%) |
Mar 21, 2002 | 16.31 | 16.46 | 16.18 | 16.37 | 453,696 | +0.01(+0.07%) |
Mar 20, 2002 | 16.25 | 16.58 | 16.01 | 16.36 | 328,057 | -0.16(-0.95%) |
Mar 19, 2002 | 16.62 | 16.69 | 16.40 | 16.52 | 274,877 | -0.10(-0.62%) |
Mar 18, 2002 | 16.56 | 16.72 | 16.37 | 16.62 | 349,994 | +0.06(+0.36%) |
Mar 15, 2002 | 16.28 | 16.64 | 16.28 | 16.56 | 462,504 | +0.29(+1.81%) |
Mar 14, 2002 | 16.13 | 16.28 | 16.11 | 16.26 | 277,702 | +0.19(+1.20%) |
Mar 13, 2002 | 16.09 | 16.20 | 16.07 | 16.07 | 229,341 | -0.02(-0.11%) |
Mar 12, 2002 | 16.22 | 16.25 | 16.01 | 16.09 | 252,773 | -0.14(-0.89%) |
Mar 11, 2002 | 16.07 | 16.28 | 16.00 | 16.23 | 224,854 | +0.16(+0.97%) |
Mar 08, 2002 | 16.37 | 16.37 | 15.77 | 16.08 | 552,911 | +0.32(+2.06%) |
Mar 07, 2002 | 15.95 | 16.00 | 15.75 | 15.75 | 362,625 | -0.04(-0.27%) |
Mar 06, 2002 | 15.63 | 15.86 | 15.61 | 15.80 | 354,980 | +0.17(+1.08%) |
Mar 05, 2002 | 15.61 | 15.74 | 15.58 | 15.63 | 83,094 | -0.02(-0.12%) |
Mar 04, 2002 | 15.37 | 15.81 | 15.37 | 15.64 | 917,198 | +0.13(+0.81%) |
Mar 01, 2002 | 15.22 | 15.60 | 15.19 | 15.52 | 263,576 | +0.28(+1.86%) |
Feb 28, 2002 | 15.25 | 15.46 | 15.17 | 15.24 | 207,404 | -0.01(-0.08%) |
Feb 27, 2002 | 15.15 | 15.46 | 15.15 | 15.25 | 289,834 | +0.12(+0.80%) |
Feb 26, 2002 | 14.86 | 15.21 | 14.86 | 15.13 | 388,883 | +0.17(+1.17%) |
Feb 25, 2002 | 14.80 | 14.96 | 14.71 | 14.95 | 265,902 | +0.15(+1.02%) |
Feb 22, 2002 | 14.74 | 14.80 | 14.64 | 14.80 | 416,304 | +0.01(+0.08%) |
Feb 21, 2002 | 15.04 | 15.08 | 14.75 | 14.79 | 410,653 | -0.20(-1.32%) |
Feb 20, 2002 | 14.74 | 15.15 | 14.74 | 14.99 | 291,994 | +0.23(+1.55%) |
Feb 19, 2002 | 15.08 | 15.08 | 14.72 | 14.76 | 231,169 | -0.31(-2.08%) |
Feb 18, 2002 | 15.25 | 15.26 | 15.07 | 15.07 | 538,952 | +0.00(+0.00%) |
Feb 15, 2002 | 15.25 | 15.26 | 15.07 | 15.07 | 538,785 | -0.18(-1.18%) |
Feb 14, 2002 | 15.20 | 15.39 | 15.16 | 15.25 | 541,278 | -0.03(-0.20%) |
Feb 13, 2002 | 14.96 | 15.28 | 14.96 | 15.28 | 268,229 | +0.32(+2.17%) |
Feb 12, 2002 | 14.98 | 15.01 | 14.92 | 14.96 | 259,587 | -0.05(-0.32%) |
Feb 11, 2002 | 14.87 | 15.06 | 14.74 | 15.01 | 194,940 | +0.13(+0.89%) |
Feb 08, 2002 | 14.53 | 14.88 | 14.53 | 14.87 | 329,553 | +0.31(+2.15%) |
Feb 07, 2002 | 14.54 | 14.72 | 14.50 | 14.56 | 290,498 | +0.05(+0.37%) |
Feb 06, 2002 | 14.50 | 14.63 | 14.41 | 14.51 | 490,092 | +0.03(+0.21%) |
Feb 05, 2002 | 14.50 | 14.56 | 14.31 | 14.48 | 565,708 | -0.05(-0.37%) |
Feb 04, 2002 | 14.75 | 14.78 | 14.43 | 14.53 | 480,287 | -0.24(-1.63%) |
Feb 01, 2002 | 14.84 | 14.95 | 14.74 | 14.77 | 614,235 | -0.01(-0.08%) |
Jan 31, 2002 | 14.83 | 14.85 | 14.73 | 14.78 | 513,358 | +0.00(+0.00%) |
Jan 30, 2002 | 14.83 | 14.98 | 14.68 | 14.78 | 1,488,225 | -0.18(-1.21%) |
Jan 29, 2002 | 15.72 | 15.92 | 14.84 | 14.96 | 1,196,563 | -0.76(-4.82%) |
Jan 28, 2002 | 15.43 | 15.80 | 15.43 | 15.72 | 493,416 | +0.29(+1.91%) |
Jan 25, 2002 | 15.42 | 15.49 | 15.36 | 15.43 | 561,553 | -0.11(-0.70%) |
Jan 24, 2002 | 15.58 | 15.64 | 15.42 | 15.54 | 410,820 | +0.07(+0.47%) |
Jan 23, 2002 | 15.39 | 15.58 | 15.36 | 15.46 | 389,880 | +0.08(+0.55%) |
Jan 22, 2002 | 15.25 | 15.40 | 15.25 | 15.38 | 451,204 | +0.09(+0.59%) |
Jan 21, 2002 | 15.30 | 15.40 | 15.22 | 15.29 | 437,742 | +0.00(+0.00%) |
Jan 18, 2002 | 15.30 | 15.40 | 15.22 | 15.29 | 431,593 | -0.01(-0.04%) |
Jan 17, 2002 | 15.29 | 15.30 | 15.07 | 15.30 | 66,475 | +0.10(+0.67%) |
Jan 16, 2002 | 15.17 | 15.23 | 15.04 | 15.19 | 502,888 | -0.13(-0.83%) |
Jan 15, 2002 | 14.92 | 15.33 | 14.92 | 15.32 | 470,315 | +0.42(+2.83%) |
Jan 14, 2002 | 15.15 | 15.15 | 14.90 | 14.90 | 399,685 | -0.25(-1.67%) |
Jan 11, 2002 | 15.21 | 15.34 | 15.10 | 15.15 | 308,281 | -0.20(-1.33%) |
Jan 10, 2002 | 15.32 | 15.44 | 15.16 | 15.36 | 398,522 | -0.22(-1.43%) |