Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 17.14 | 17.29 | 17.12 | 17.20 | 187,102 | +0.09(+0.54%) |
Apr 29, 2002 | 17.01 | 17.11 | 16.95 | 17.11 | 245,214 | +0.05(+0.32%) |
Apr 26, 2002 | 17.10 | 17.10 | 17.01 | 17.05 | 158,783 | +0.01(+0.04%) |
Apr 25, 2002 | 17.07 | 17.10 | 16.99 | 17.04 | 148,961 | +0.05(+0.32%) |
Apr 24, 2002 | 16.90 | 17.03 | 16.90 | 16.99 | 302,343 | +0.18(+1.09%) |
Apr 23, 2002 | 16.93 | 17.01 | 16.74 | 16.81 | 375,842 | -0.12(-0.72%) |
Apr 22, 2002 | 17.03 | 17.03 | 16.87 | 16.93 | 202,490 | -0.02(-0.14%) |
Apr 19, 2002 | 17.11 | 17.11 | 16.92 | 16.95 | 84,302 | -0.01(-0.07%) |
Apr 18, 2002 | 17.12 | 17.17 | 16.90 | 16.96 | 229,826 | +0.07(+0.40%) |
Apr 17, 2002 | 17.32 | 17.34 | 16.84 | 16.90 | 247,833 | -0.37(-2.12%) |
Apr 16, 2002 | 17.72 | 17.72 | 17.24 | 17.26 | 272,060 | -0.45(-2.52%) |
Apr 15, 2002 | 17.96 | 17.99 | 17.62 | 17.71 | 240,467 | -0.40(-2.19%) |
Apr 12, 2002 | 17.87 | 18.11 | 17.73 | 18.11 | 162,384 | +0.37(+2.07%) |
Apr 11, 2002 | 17.62 | 17.81 | 17.62 | 17.74 | 352,761 | -0.22(-1.22%) |
Apr 10, 2002 | 17.81 | 17.96 | 17.81 | 17.96 | 162,548 | +0.18(+1.03%) |
Apr 09, 2002 | 17.73 | 17.87 | 17.73 | 17.78 | 158,619 | +0.00(+0.00%) |
Apr 08, 2002 | 17.28 | 17.78 | 17.28 | 17.78 | 95,924 | +0.31(+1.78%) |
Apr 05, 2002 | 17.35 | 17.65 | 17.34 | 17.47 | 75,135 | +0.15(+0.85%) |
Apr 04, 2002 | 17.38 | 17.40 | 17.26 | 17.32 | 376,497 | +0.06(+0.35%) |
Apr 03, 2002 | 17.33 | 17.33 | 17.26 | 17.26 | 102,309 | -0.01(-0.07%) |
Apr 02, 2002 | 17.05 | 17.36 | 17.05 | 17.27 | 185,793 | +0.15(+0.89%) |
Apr 01, 2002 | 17.04 | 17.23 | 16.98 | 17.12 | 165,167 | -0.12(-0.67%) |
Mar 29, 2002 | 17.17 | 17.35 | 17.17 | 17.23 | 219,841 | +0.00(+0.00%) |
Mar 28, 2002 | 17.17 | 17.35 | 17.17 | 17.23 | 219,841 | +0.01(+0.04%) |
Mar 27, 2002 | 17.24 | 17.24 | 17.12 | 17.23 | 98,707 | +0.06(+0.36%) |
Mar 26, 2002 | 16.83 | 17.17 | 16.83 | 17.17 | 342,285 | +0.06(+0.36%) |
Mar 25, 2002 | 16.95 | 17.23 | 16.95 | 17.11 | 196,105 | +0.00(+0.00%) |
Mar 22, 2002 | 17.14 | 17.20 | 17.11 | 17.11 | 469,966 | -0.03(-0.18%) |
Mar 21, 2002 | 17.17 | 17.20 | 17.11 | 17.14 | 391,557 | +0.02(+0.11%) |
Mar 20, 2002 | 17.21 | 17.29 | 17.11 | 17.12 | 75,790 | -0.10(-0.57%) |
Mar 19, 2002 | 17.40 | 17.40 | 17.20 | 17.21 | 309,382 | -0.07(-0.42%) |
Mar 18, 2002 | 17.23 | 17.29 | 17.11 | 17.29 | 157,637 | +0.21(+1.22%) |
Mar 15, 2002 | 16.80 | 17.11 | 16.80 | 17.08 | 132,919 | +0.10(+0.58%) |
Mar 14, 2002 | 16.74 | 16.98 | 16.74 | 16.98 | 336,228 | +0.21(+1.28%) |
Mar 13, 2002 | 16.62 | 16.81 | 16.62 | 16.77 | 103,945 | +0.15(+0.88%) |
Mar 12, 2002 | 16.70 | 16.78 | 16.61 | 16.62 | 115,895 | -0.02(-0.15%) |
Mar 11, 2002 | 16.62 | 16.77 | 16.60 | 16.65 | 118,351 | -0.06(-0.37%) |
Mar 08, 2002 | 16.65 | 16.74 | 16.60 | 16.71 | 96,743 | +0.09(+0.51%) |
Mar 07, 2002 | 16.49 | 16.73 | 16.49 | 16.62 | 75,626 | +0.07(+0.41%) |
Mar 06, 2002 | 16.43 | 16.59 | 16.28 | 16.56 | 94,287 | +0.09(+0.56%) |
Mar 05, 2002 | 16.25 | 16.49 | 16.23 | 16.46 | 147,488 | +0.15(+0.94%) |
Mar 04, 2002 | 16.07 | 16.31 | 16.04 | 16.31 | 97,234 | +0.12(+0.75%) |
Mar 01, 2002 | 15.91 | 16.20 | 15.88 | 16.19 | 229,990 | +0.27(+1.73%) |
Feb 28, 2002 | 15.82 | 16.00 | 15.82 | 15.91 | 305,453 | +0.07(+0.46%) |
Feb 27, 2002 | 15.67 | 15.84 | 15.64 | 15.84 | 172,861 | +0.12(+0.74%) |
Feb 26, 2002 | 15.51 | 15.76 | 15.49 | 15.72 | 68,096 | +0.09(+0.59%) |
Feb 25, 2002 | 15.49 | 15.64 | 15.49 | 15.63 | 251,107 | -0.01(-0.04%) |
Feb 22, 2002 | 15.36 | 15.67 | 15.36 | 15.64 | 146,997 | +0.27(+1.75%) |
Feb 21, 2002 | 15.66 | 15.66 | 15.37 | 15.37 | 295,468 | -0.29(-1.87%) |
Feb 20, 2002 | 15.61 | 15.70 | 15.58 | 15.66 | 491,247 | -0.08(-0.50%) |
Feb 19, 2002 | 15.83 | 15.85 | 15.73 | 15.74 | 76,936 | -0.09(-0.58%) |
Feb 18, 2002 | 15.72 | 15.88 | 15.72 | 15.83 | 108,529 | +0.00(+0.00%) |
Feb 15, 2002 | 15.72 | 15.88 | 15.72 | 15.83 | 108,529 | +0.12(+0.78%) |
Feb 14, 2002 | 15.61 | 15.82 | 15.61 | 15.71 | 179,736 | +0.07(+0.47%) |
Feb 13, 2002 | 15.58 | 15.66 | 15.56 | 15.64 | 111,803 | +0.04(+0.27%) |
Feb 12, 2002 | 15.58 | 15.66 | 15.52 | 15.60 | 289,739 | +0.02(+0.12%) |
Feb 11, 2002 | 15.61 | 15.72 | 15.58 | 15.58 | 72,352 | +0.06(+0.39%) |
Feb 08, 2002 | 15.43 | 15.61 | 15.40 | 15.52 | 107,874 | +0.10(+0.63%) |
Feb 07, 2002 | 15.58 | 15.61 | 15.42 | 15.42 | 797,191 | -0.01(-0.04%) |
Feb 06, 2002 | 15.69 | 15.69 | 15.36 | 15.43 | 53,528 | -0.24(-1.52%) |
Feb 05, 2002 | 15.69 | 15.70 | 15.55 | 15.66 | 150,598 | -0.02(-0.16%) |
Feb 04, 2002 | 15.70 | 15.70 | 15.45 | 15.69 | 191,031 | +0.15(+0.94%) |