Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 18.93 | 19.28 | 18.81 | 19.01 | 1,165,176 | +0.16(+0.84%) |
Apr 29, 2002 | 19.04 | 19.04 | 18.81 | 18.85 | 1,294,516 | -0.19(-1.00%) |
Apr 26, 2002 | 19.48 | 19.53 | 18.89 | 19.04 | 1,473,246 | -0.40(-2.04%) |
Apr 25, 2002 | 19.24 | 19.58 | 19.23 | 19.44 | 1,739,237 | +0.20(+1.03%) |
Apr 24, 2002 | 19.01 | 19.53 | 18.89 | 19.24 | 1,584,648 | +0.29(+1.53%) |
Apr 23, 2002 | 19.03 | 19.12 | 18.90 | 18.95 | 1,260,631 | -0.05(-0.29%) |
Apr 22, 2002 | 19.39 | 19.39 | 19.00 | 19.00 | 1,193,524 | -0.38(-1.98%) |
Apr 19, 2002 | 19.51 | 19.68 | 19.29 | 19.39 | 1,277,241 | -0.23(-1.17%) |
Apr 18, 2002 | 19.80 | 19.84 | 19.59 | 19.62 | 725,771 | -0.17(-0.84%) |
Apr 17, 2002 | 19.75 | 19.84 | 19.57 | 19.79 | 733,522 | -0.05(-0.23%) |
Apr 16, 2002 | 19.87 | 19.96 | 19.75 | 19.83 | 1,067,948 | +0.01(+0.07%) |
Apr 15, 2002 | 19.87 | 20.05 | 19.70 | 19.82 | 1,762,713 | +0.05(+0.23%) |
Apr 12, 2002 | 19.71 | 19.85 | 19.56 | 19.77 | 575,833 | +0.07(+0.37%) |
Apr 11, 2002 | 19.78 | 19.86 | 19.55 | 19.70 | 1,153,216 | -0.08(-0.41%) |
Apr 10, 2002 | 19.34 | 19.79 | 19.29 | 19.78 | 1,393,958 | +0.44(+2.26%) |
Apr 09, 2002 | 19.29 | 19.48 | 19.23 | 19.34 | 901,178 | +0.05(+0.23%) |
Apr 08, 2002 | 19.02 | 19.36 | 18.86 | 19.30 | 1,227,188 | +0.28(+1.47%) |
Apr 05, 2002 | 19.17 | 19.25 | 19.01 | 19.02 | 760,099 | -0.06(-0.31%) |
Apr 04, 2002 | 18.92 | 19.15 | 18.84 | 19.08 | 985,338 | +0.16(+0.84%) |
Apr 03, 2002 | 19.28 | 19.30 | 18.83 | 18.92 | 1,589,077 | -0.25(-1.30%) |
Apr 02, 2002 | 19.29 | 19.33 | 19.08 | 19.17 | 904,943 | -0.13(-0.66%) |
Apr 01, 2002 | 19.30 | 19.40 | 19.16 | 19.29 | 1,062,854 | -0.03(-0.16%) |
Mar 29, 2002 | 19.30 | 19.51 | 19.25 | 19.32 | 996,634 | +0.00(+0.00%) |
Mar 28, 2002 | 19.30 | 19.51 | 19.25 | 19.32 | 1,308,026 | +0.03(+0.14%) |
Mar 27, 2002 | 19.28 | 19.42 | 19.19 | 19.30 | 1,382,220 | +0.06(+0.33%) |
Mar 26, 2002 | 19.13 | 19.33 | 19.13 | 19.23 | 1,335,268 | +0.11(+0.59%) |
Mar 25, 2002 | 19.14 | 19.23 | 19.10 | 19.12 | 1,298,060 | -0.07(-0.35%) |
Mar 22, 2002 | 19.20 | 19.35 | 19.14 | 19.19 | 2,113,307 | -0.05(-0.23%) |
Mar 21, 2002 | 19.21 | 19.34 | 19.16 | 19.23 | 1,196,403 | +0.03(+0.14%) |
Mar 20, 2002 | 19.05 | 19.32 | 19.01 | 19.21 | 1,694,056 | -0.00(-0.02%) |
Mar 19, 2002 | 18.78 | 19.27 | 18.63 | 19.21 | 2,267,674 | +0.59(+3.15%) |
Mar 18, 2002 | 18.53 | 18.77 | 18.50 | 18.63 | 1,581,990 | +0.26(+1.40%) |
Mar 15, 2002 | 18.20 | 18.53 | 18.20 | 18.37 | 2,919,030 | +0.09(+0.47%) |
Mar 14, 2002 | 18.72 | 18.74 | 18.27 | 18.28 | 2,603,208 | -0.37(-2.01%) |
Mar 13, 2002 | 19.05 | 19.10 | 18.65 | 18.66 | 3,335,180 | -0.32(-1.69%) |
Mar 12, 2002 | 19.14 | 19.17 | 18.85 | 18.98 | 2,466,558 | -0.82(-4.15%) |
Mar 11, 2002 | 19.69 | 19.93 | 19.25 | 19.80 | 1,474,575 | +0.01(+0.05%) |
Mar 08, 2002 | 19.48 | 19.87 | 19.44 | 19.79 | 1,532,380 | +0.42(+2.17%) |
Mar 07, 2002 | 19.46 | 19.46 | 19.08 | 19.37 | 1,561,171 | -0.23(-1.20%) |
Mar 06, 2002 | 19.09 | 19.70 | 18.94 | 19.61 | 1,354,093 | +0.51(+2.70%) |
Mar 05, 2002 | 18.96 | 19.25 | 18.96 | 19.09 | 2,192,595 | -0.28(-1.47%) |
Mar 04, 2002 | 19.32 | 19.65 | 19.17 | 19.37 | 2,686,925 | +0.18(+0.94%) |
Mar 01, 2002 | 18.84 | 19.32 | 18.69 | 19.19 | 1,756,069 | +0.36(+1.89%) |
Feb 28, 2002 | 18.65 | 19.14 | 18.60 | 18.84 | 1,687,412 | +0.30(+1.63%) |
Feb 27, 2002 | 18.53 | 18.78 | 18.22 | 18.53 | 1,692,284 | +0.02(+0.12%) |
Feb 26, 2002 | 18.24 | 18.60 | 18.07 | 18.51 | 1,479,226 | +0.24(+1.33%) |
Feb 25, 2002 | 17.27 | 18.31 | 17.27 | 18.27 | 2,050,630 | +1.11(+6.47%) |
Feb 22, 2002 | 17.22 | 17.49 | 17.02 | 17.16 | 2,184,179 | -0.31(-1.76%) |
Feb 21, 2002 | 17.86 | 17.93 | 17.32 | 17.46 | 1,246,900 | -0.37(-2.10%) |
Feb 20, 2002 | 17.79 | 17.88 | 17.42 | 17.84 | 1,362,952 | -0.13(-0.70%) |
Feb 19, 2002 | 18.06 | 18.09 | 17.65 | 17.97 | 949,017 | -0.19(-1.02%) |
Feb 18, 2002 | 18.22 | 18.26 | 17.79 | 18.15 | 1,249,557 | +0.00(+0.00%) |
Feb 15, 2002 | 18.22 | 18.26 | 17.79 | 18.15 | 1,249,557 | -0.05(-0.25%) |
Feb 14, 2002 | 18.06 | 18.29 | 18.06 | 18.20 | 1,063,962 | +0.14(+0.75%) |
Feb 13, 2002 | 18.31 | 18.38 | 17.88 | 18.06 | 1,487,642 | -0.26(-1.41%) |
Feb 12, 2002 | 18.26 | 18.51 | 18.22 | 18.32 | 1,950,080 | -0.02(-0.12%) |
Feb 11, 2002 | 18.30 | 18.51 | 18.22 | 18.34 | 890,990 | -0.05(-0.27%) |
Feb 08, 2002 | 18.35 | 18.40 | 18.11 | 18.39 | 1,379,563 | -0.07(-0.37%) |
Feb 07, 2002 | 18.20 | 18.55 | 18.20 | 18.46 | 2,130,582 | +0.09(+0.52%) |
Feb 06, 2002 | 18.06 | 18.49 | 18.02 | 18.36 | 2,419,827 | +0.36(+1.98%) |
Feb 05, 2002 | 18.13 | 18.24 | 17.90 | 18.01 | 3,192,329 | +0.05(+0.28%) |
Feb 04, 2002 | 18.73 | 18.73 | 17.88 | 17.96 | 1,305,147 | -0.66(-3.56%) |
Feb 01, 2002 | 18.65 | 18.90 | 18.62 | 18.62 | 1,466,823 | -0.26(-1.39%) |
Jan 31, 2002 | 18.16 | 18.99 | 18.13 | 18.88 | 2,105,112 | +0.84(+4.66%) |
Jan 30, 2002 | 17.90 | 18.15 | 17.88 | 18.04 | 1,640,902 | +0.13(+0.71%) |
Jan 29, 2002 | 18.14 | 18.15 | 17.63 | 17.92 | 1,480,112 | -0.11(-0.60%) |
Jan 28, 2002 | 17.88 | 18.15 | 17.74 | 18.02 | 1,678,996 | +0.14(+0.81%) |
Jan 25, 2002 | 17.90 | 18.21 | 17.77 | 17.88 | 1,459,958 | -0.01(-0.08%) |
Jan 24, 2002 | 17.62 | 18.15 | 17.62 | 17.89 | 1,752,968 | +0.28(+1.59%) |
Jan 23, 2002 | 17.16 | 17.78 | 17.11 | 17.61 | 1,215,672 | +0.40(+2.31%) |
Jan 22, 2002 | 17.38 | 17.46 | 17.07 | 17.22 | 1,381,334 | -0.13(-0.73%) |
Jan 21, 2002 | 17.23 | 17.42 | 17.06 | 17.34 | 2,502,658 | +0.00(+0.00%) |
Jan 18, 2002 | 17.23 | 17.42 | 17.06 | 17.34 | 1,444,012 | -0.09(-0.49%) |
Jan 17, 2002 | 17.52 | 17.61 | 17.38 | 17.43 | 966,956 | +0.06(+0.36%) |
Jan 16, 2002 | 17.54 | 17.65 | 17.36 | 17.37 | 1,040,928 | -0.18(-1.00%) |
Jan 15, 2002 | 17.70 | 17.72 | 17.41 | 17.54 | 1,917,081 | -0.15(-0.84%) |
Jan 14, 2002 | 17.79 | 17.92 | 17.65 | 17.69 | 1,507,796 | -0.20(-1.14%) |
Jan 11, 2002 | 18.07 | 18.15 | 17.88 | 17.89 | 1,168,055 | -0.20(-1.10%) |
Jan 10, 2002 | 18.06 | 18.18 | 18.01 | 18.09 | 1,601,701 | +1.11(+6.54%) |