Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 16.86 | 17.25 | 16.77 | 17.23 | 4,982,712 | +0.50(+3.00%) |
Apr 29, 2002 | 16.49 | 16.79 | 16.49 | 16.73 | 1,838,741 | +0.21(+1.26%) |
Apr 26, 2002 | 16.66 | 16.70 | 16.49 | 16.52 | 1,404,100 | -0.17(-0.99%) |
Apr 25, 2002 | 16.55 | 16.74 | 16.50 | 16.68 | 1,312,897 | +0.01(+0.07%) |
Apr 24, 2002 | 16.67 | 16.84 | 16.58 | 16.67 | 1,529,075 | -0.01(-0.07%) |
Apr 23, 2002 | 16.70 | 16.79 | 16.50 | 16.68 | 1,855,383 | -0.06(-0.33%) |
Apr 22, 2002 | 16.79 | 16.97 | 16.70 | 16.74 | 2,032,568 | -0.17(-0.98%) |
Apr 19, 2002 | 16.86 | 16.93 | 16.70 | 16.90 | 1,569,864 | +0.15(+0.91%) |
Apr 18, 2002 | 16.73 | 16.86 | 16.54 | 16.75 | 1,571,495 | +0.05(+0.29%) |
Apr 17, 2002 | 16.72 | 16.84 | 16.56 | 16.70 | 1,671,835 | -0.07(-0.40%) |
Apr 16, 2002 | 16.33 | 16.81 | 16.31 | 16.77 | 3,086,214 | +0.53(+3.25%) |
Apr 15, 2002 | 16.55 | 16.55 | 16.22 | 16.24 | 1,132,775 | -0.15(-0.93%) |
Apr 12, 2002 | 16.29 | 16.42 | 16.25 | 16.40 | 1,001,763 | +0.18(+1.10%) |
Apr 11, 2002 | 16.60 | 16.60 | 16.14 | 16.22 | 1,923,418 | -0.38(-2.29%) |
Apr 10, 2002 | 16.25 | 16.65 | 16.25 | 16.60 | 1,810,026 | +0.31(+1.92%) |
Apr 09, 2002 | 16.20 | 16.45 | 16.20 | 16.29 | 1,558,769 | +0.01(+0.08%) |
Apr 08, 2002 | 15.92 | 16.27 | 15.91 | 16.27 | 1,522,223 | +0.20(+1.26%) |
Apr 05, 2002 | 16.18 | 16.37 | 16.07 | 16.07 | 1,697,124 | -0.05(-0.30%) |
Apr 04, 2002 | 16.06 | 16.27 | 16.03 | 16.12 | 1,526,628 | -0.03(-0.19%) |
Apr 03, 2002 | 16.46 | 16.48 | 16.12 | 16.15 | 1,654,051 | -0.28(-1.68%) |
Apr 02, 2002 | 16.21 | 16.51 | 16.21 | 16.43 | 293,676 | +0.11(+0.68%) |
Apr 01, 2002 | 16.34 | 16.36 | 16.09 | 16.32 | 1,708,708 | -0.02(-0.11%) |
Mar 29, 2002 | 16.41 | 16.43 | 16.25 | 16.33 | 1,607,063 | +0.00(+0.00%) |
Mar 28, 2002 | 16.41 | 16.43 | 16.25 | 16.33 | 1,598,579 | +0.01(+0.08%) |
Mar 27, 2002 | 16.03 | 16.39 | 16.03 | 16.32 | 1,783,106 | +0.27(+1.68%) |
Mar 26, 2002 | 15.87 | 16.11 | 15.87 | 16.05 | 2,243,525 | +0.12(+0.73%) |
Mar 25, 2002 | 16.09 | 16.14 | 15.92 | 15.94 | 928,996 | -0.23(-1.44%) |
Mar 22, 2002 | 16.13 | 16.30 | 15.96 | 16.17 | 1,348,301 | +0.04(+0.27%) |
Mar 21, 2002 | 16.33 | 16.33 | 15.98 | 16.13 | 1,597,111 | -0.20(-1.20%) |
Mar 20, 2002 | 16.53 | 16.53 | 16.28 | 16.32 | 1,728,123 | -0.21(-1.30%) |
Mar 19, 2002 | 16.55 | 16.66 | 16.51 | 16.54 | 2,544,381 | -0.07(-0.44%) |
Mar 18, 2002 | 16.61 | 16.71 | 16.49 | 16.61 | 1,908,245 | -0.02(-0.11%) |
Mar 15, 2002 | 16.40 | 16.63 | 16.35 | 16.63 | 2,830,389 | +0.39(+2.38%) |
Mar 14, 2002 | 16.16 | 16.24 | 16.10 | 16.24 | 48,946 | +0.09(+0.53%) |
Mar 13, 2002 | 16.18 | 16.27 | 16.12 | 16.16 | 1,631,536 | -0.10(-0.60%) |
Mar 12, 2002 | 16.29 | 16.29 | 16.02 | 16.25 | 2,017,231 | -0.04(-0.23%) |
Mar 11, 2002 | 16.00 | 16.35 | 15.94 | 16.29 | 1,664,982 | +0.13(+0.83%) |
Mar 08, 2002 | 16.03 | 16.27 | 16.02 | 16.16 | 2,128,176 | +0.21(+1.35%) |
Mar 07, 2002 | 16.08 | 16.25 | 15.94 | 15.94 | 3,064,678 | -0.13(-0.84%) |
Mar 06, 2002 | 15.75 | 16.10 | 15.75 | 16.08 | 1,895,029 | +0.32(+2.06%) |
Mar 05, 2002 | 15.81 | 15.95 | 15.68 | 15.75 | 1,787,021 | -0.07(-0.43%) |
Mar 04, 2002 | 15.63 | 15.83 | 15.60 | 15.82 | 2,220,684 | +0.29(+1.85%) |
Mar 01, 2002 | 15.32 | 15.53 | 15.26 | 15.53 | 1,992,432 | +0.16(+1.04%) |
Feb 28, 2002 | 15.35 | 15.62 | 15.35 | 15.37 | 2,463,293 | +0.00(+0.00%) |
Feb 27, 2002 | 15.27 | 15.45 | 15.07 | 15.37 | 2,705,250 | +0.18(+1.17%) |
Feb 26, 2002 | 15.02 | 15.26 | 15.01 | 15.19 | 1,528,912 | +0.07(+0.49%) |
Feb 25, 2002 | 14.94 | 15.19 | 14.89 | 15.12 | 1,782,453 | +0.25(+1.69%) |
Feb 22, 2002 | 14.75 | 14.96 | 14.66 | 14.87 | 815,768 | +0.20(+1.34%) |
Feb 21, 2002 | 14.71 | 14.99 | 14.64 | 14.67 | 1,203,421 | -0.15(-0.99%) |
Feb 20, 2002 | 14.67 | 14.83 | 14.50 | 14.82 | 1,733,344 | +0.21(+1.43%) |
Feb 19, 2002 | 15.02 | 15.02 | 14.56 | 14.61 | 1,434,773 | -0.40(-2.69%) |
Feb 18, 2002 | 14.89 | 15.11 | 14.78 | 15.02 | 1,581,285 | +0.00(+0.00%) |
Feb 15, 2002 | 14.89 | 15.11 | 14.78 | 15.02 | 1,581,285 | +0.04(+0.25%) |
Feb 14, 2002 | 14.94 | 15.06 | 14.73 | 14.98 | 1,679,340 | +0.04(+0.25%) |
Feb 13, 2002 | 14.65 | 14.94 | 14.61 | 14.94 | 1,472,461 | +0.25(+1.67%) |
Feb 12, 2002 | 14.54 | 14.71 | 14.50 | 14.70 | 1,911,181 | +0.15(+1.05%) |
Feb 11, 2002 | 14.43 | 14.56 | 14.21 | 14.54 | 1,935,817 | +0.25(+1.71%) |
Feb 08, 2002 | 14.21 | 14.45 | 14.10 | 14.30 | 5,150,271 | +0.14(+1.00%) |
Feb 07, 2002 | 14.23 | 14.56 | 14.16 | 14.16 | 1,867,293 | -0.05(-0.35%) |
Feb 06, 2002 | 14.45 | 14.45 | 14.05 | 14.21 | 1,669,714 | -0.20(-1.36%) |
Feb 05, 2002 | 14.40 | 14.49 | 14.23 | 14.40 | 1,632,515 | -0.06(-0.42%) |
Feb 04, 2002 | 14.83 | 14.86 | 14.36 | 14.46 | 1,949,359 | -0.55(-3.67%) |