Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 17.70 | 18.12 | 17.61 | 18.09 | 4,744,465 | +0.53(+3.00%) |
Apr 29, 2002 | 17.32 | 17.63 | 17.32 | 17.57 | 1,750,822 | +0.22(+1.26%) |
Apr 26, 2002 | 17.50 | 17.54 | 17.32 | 17.35 | 1,336,963 | -0.17(-0.99%) |
Apr 25, 2002 | 17.38 | 17.58 | 17.33 | 17.52 | 1,250,121 | +0.01(+0.07%) |
Apr 24, 2002 | 17.51 | 17.69 | 17.41 | 17.51 | 1,455,963 | -0.01(-0.07%) |
Apr 23, 2002 | 17.54 | 17.64 | 17.33 | 17.52 | 1,766,668 | -0.06(-0.33%) |
Apr 22, 2002 | 17.64 | 17.82 | 17.54 | 17.58 | 1,935,381 | -0.17(-0.98%) |
Apr 19, 2002 | 17.70 | 17.78 | 17.54 | 17.75 | 1,494,801 | +0.16(+0.92%) |
Apr 18, 2002 | 17.57 | 17.70 | 17.37 | 17.59 | 1,496,355 | +0.05(+0.29%) |
Apr 17, 2002 | 17.56 | 17.69 | 17.39 | 17.54 | 1,591,897 | -0.07(-0.40%) |
Apr 16, 2002 | 17.15 | 17.66 | 17.13 | 17.61 | 2,938,648 | +0.55(+3.25%) |
Apr 15, 2002 | 17.38 | 17.38 | 17.03 | 17.06 | 1,078,612 | -0.16(-0.93%) |
Apr 12, 2002 | 17.11 | 17.24 | 17.06 | 17.22 | 953,864 | +0.19(+1.10%) |
Apr 11, 2002 | 17.43 | 17.44 | 16.95 | 17.03 | 1,831,450 | -0.40(-2.29%) |
Apr 10, 2002 | 17.06 | 17.49 | 17.06 | 17.43 | 1,723,480 | +0.33(+1.92%) |
Apr 09, 2002 | 17.01 | 17.28 | 17.01 | 17.10 | 1,484,237 | +0.01(+0.07%) |
Apr 08, 2002 | 16.72 | 17.09 | 16.70 | 17.09 | 1,449,438 | +0.21(+1.26%) |
Apr 05, 2002 | 16.99 | 17.19 | 16.88 | 16.88 | 1,615,976 | -0.05(-0.30%) |
Apr 04, 2002 | 16.86 | 17.08 | 16.84 | 16.93 | 1,453,633 | -0.03(-0.19%) |
Apr 03, 2002 | 17.29 | 17.30 | 16.93 | 16.96 | 1,574,963 | -0.29(-1.68%) |
Apr 02, 2002 | 17.03 | 17.34 | 17.03 | 17.25 | 279,634 | +0.12(+0.68%) |
Apr 01, 2002 | 17.16 | 17.19 | 16.90 | 17.14 | 1,627,006 | -0.02(-0.11%) |
Mar 29, 2002 | 17.24 | 17.26 | 17.07 | 17.15 | 1,530,222 | +0.00(+0.00%) |
Mar 28, 2002 | 17.24 | 17.26 | 17.07 | 17.15 | 1,522,143 | +0.01(+0.07%) |
Mar 27, 2002 | 16.83 | 17.21 | 16.83 | 17.14 | 1,697,847 | +0.28(+1.68%) |
Mar 26, 2002 | 16.67 | 16.92 | 16.67 | 16.86 | 2,136,252 | +0.12(+0.73%) |
Mar 25, 2002 | 16.90 | 16.95 | 16.72 | 16.74 | 884,577 | -0.24(-1.44%) |
Mar 22, 2002 | 16.94 | 17.12 | 16.76 | 16.98 | 1,283,833 | +0.04(+0.27%) |
Mar 21, 2002 | 17.15 | 17.15 | 16.78 | 16.94 | 1,520,745 | -0.21(-1.20%) |
Mar 20, 2002 | 17.36 | 17.36 | 17.10 | 17.14 | 1,645,493 | -0.23(-1.30%) |
Mar 19, 2002 | 17.38 | 17.50 | 17.33 | 17.37 | 2,422,722 | -0.08(-0.44%) |
Mar 18, 2002 | 17.44 | 17.55 | 17.32 | 17.44 | 1,817,002 | -0.02(-0.11%) |
Mar 15, 2002 | 17.22 | 17.47 | 17.17 | 17.46 | 2,695,055 | +0.41(+2.38%) |
Mar 14, 2002 | 16.97 | 17.06 | 16.91 | 17.06 | 46,605 | +0.09(+0.53%) |
Mar 13, 2002 | 16.99 | 17.09 | 16.93 | 16.97 | 1,553,525 | -0.10(-0.60%) |
Mar 12, 2002 | 17.11 | 17.11 | 16.83 | 17.07 | 1,920,778 | -0.04(-0.23%) |
Mar 11, 2002 | 16.80 | 17.17 | 16.74 | 17.11 | 1,585,372 | +0.14(+0.83%) |
Mar 08, 2002 | 16.83 | 17.09 | 16.82 | 16.97 | 2,026,418 | +0.23(+1.35%) |
Mar 07, 2002 | 16.88 | 17.07 | 16.74 | 16.74 | 2,918,141 | -0.14(-0.84%) |
Mar 06, 2002 | 16.54 | 16.91 | 16.54 | 16.88 | 1,804,419 | +0.34(+2.06%) |
Mar 05, 2002 | 16.61 | 16.75 | 16.47 | 16.54 | 1,701,576 | -0.07(-0.43%) |
Mar 04, 2002 | 16.41 | 16.63 | 16.38 | 16.61 | 2,114,503 | +0.30(+1.85%) |
Mar 01, 2002 | 16.09 | 16.31 | 16.03 | 16.31 | 1,897,164 | +0.17(+1.04%) |
Feb 28, 2002 | 16.12 | 16.40 | 16.12 | 16.14 | 2,345,512 | +0.00(+0.00%) |
Feb 27, 2002 | 16.04 | 16.23 | 15.83 | 16.14 | 2,575,899 | +0.19(+1.17%) |
Feb 26, 2002 | 15.77 | 16.02 | 15.76 | 15.96 | 1,455,808 | +0.08(+0.49%) |
Feb 25, 2002 | 15.69 | 15.95 | 15.64 | 15.88 | 1,697,226 | +0.26(+1.69%) |
Feb 22, 2002 | 15.49 | 15.71 | 15.40 | 15.62 | 776,762 | +0.21(+1.34%) |
Feb 21, 2002 | 15.45 | 15.74 | 15.38 | 15.41 | 1,145,880 | -0.15(-0.99%) |
Feb 20, 2002 | 15.41 | 15.57 | 15.22 | 15.56 | 1,650,465 | +0.22(+1.43%) |
Feb 19, 2002 | 15.77 | 15.77 | 15.29 | 15.35 | 1,366,169 | -0.42(-2.69%) |
Feb 18, 2002 | 15.64 | 15.87 | 15.52 | 15.77 | 1,505,676 | +0.00(+0.00%) |
Feb 15, 2002 | 15.64 | 15.87 | 15.52 | 15.77 | 1,505,676 | +0.04(+0.25%) |
Feb 14, 2002 | 15.69 | 15.82 | 15.47 | 15.73 | 1,599,043 | +0.04(+0.25%) |
Feb 13, 2002 | 15.38 | 15.69 | 15.35 | 15.69 | 1,402,056 | +0.26(+1.67%) |
Feb 12, 2002 | 15.27 | 15.45 | 15.22 | 15.44 | 1,819,799 | +0.16(+1.05%) |
Feb 11, 2002 | 15.16 | 15.29 | 14.93 | 15.27 | 1,843,257 | +0.26(+1.71%) |
Feb 08, 2002 | 14.92 | 15.18 | 14.80 | 15.02 | 4,904,012 | +0.15(+1.00%) |
Feb 07, 2002 | 14.95 | 15.29 | 14.87 | 14.87 | 1,778,009 | -0.05(-0.35%) |
Feb 06, 2002 | 15.18 | 15.18 | 14.75 | 14.92 | 1,589,877 | -0.21(-1.36%) |
Feb 05, 2002 | 15.13 | 15.22 | 14.94 | 15.13 | 1,554,457 | -0.06(-0.42%) |
Feb 04, 2002 | 15.58 | 15.61 | 15.08 | 15.19 | 1,856,151 | -0.58(-3.67%) |
Feb 01, 2002 | 15.90 | 16.00 | 15.64 | 15.77 | 1,638,502 | -0.07(-0.45%) |
Jan 31, 2002 | 15.61 | 15.84 | 15.58 | 15.84 | 1,238,004 | +0.27(+1.74%) |
Jan 30, 2002 | 15.67 | 15.77 | 15.20 | 15.57 | 1,685,885 | +0.04(+0.25%) |
Jan 29, 2002 | 16.25 | 16.35 | 15.37 | 15.53 | 2,348,308 | -0.72(-4.44%) |
Jan 28, 2002 | 16.19 | 16.34 | 16.19 | 16.25 | 1,041,327 | -0.06(-0.35%) |
Jan 25, 2002 | 16.25 | 16.41 | 16.20 | 16.31 | 851,176 | +0.06(+0.36%) |
Jan 24, 2002 | 16.25 | 16.38 | 16.20 | 16.25 | 1,379,685 | +0.03(+0.20%) |
Jan 23, 2002 | 15.94 | 16.25 | 15.93 | 16.22 | 1,580,867 | +0.14(+0.84%) |
Jan 22, 2002 | 16.20 | 16.32 | 16.03 | 16.09 | 2,211,443 | -0.01(-0.04%) |
Jan 21, 2002 | 15.93 | 16.15 | 15.91 | 16.09 | 2,289,740 | +0.00(+0.00%) |
Jan 18, 2002 | 15.93 | 16.15 | 15.91 | 16.09 | 2,289,740 | +0.08(+0.52%) |
Jan 17, 2002 | 15.73 | 16.03 | 15.65 | 16.01 | 1,063,077 | +0.56(+3.63%) |
Jan 16, 2002 | 15.61 | 15.86 | 15.45 | 15.45 | 1,373,782 | -0.39(-2.44%) |
Jan 15, 2002 | 15.88 | 16.05 | 15.74 | 15.84 | 1,552,126 | +0.12(+0.74%) |
Jan 14, 2002 | 15.73 | 15.86 | 15.66 | 15.72 | 1,578,381 | -0.02(-0.12%) |
Jan 11, 2002 | 15.93 | 15.96 | 15.67 | 15.74 | 961,787 | -0.10(-0.61%) |
Jan 10, 2002 | 15.71 | 15.96 | 15.67 | 15.84 | 1,029,055 | +0.17(+1.07%) |