Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 16.60 | 17.40 | 16.60 | 17.24 | 5,381,444 | +0.36(+2.14%) |
Apr 29, 2002 | 17.18 | 17.31 | 16.83 | 16.88 | 2,604,569 | -0.41(-2.36%) |
Apr 26, 2002 | 17.48 | 17.49 | 17.11 | 17.29 | 2,716,624 | -0.13(-0.75%) |
Apr 25, 2002 | 17.18 | 17.42 | 17.05 | 17.42 | 4,489,792 | +0.37(+2.19%) |
Apr 24, 2002 | 17.08 | 17.32 | 16.98 | 17.05 | 6,254,232 | +0.19(+1.14%) |
Apr 23, 2002 | 16.68 | 17.04 | 16.59 | 16.86 | 5,173,945 | +0.37(+2.22%) |
Apr 22, 2002 | 16.62 | 16.75 | 16.40 | 16.49 | 2,692,129 | -0.25(-1.51%) |
Apr 19, 2002 | 16.80 | 16.80 | 16.51 | 16.74 | 3,062,079 | +0.10(+0.62%) |
Apr 18, 2002 | 16.75 | 16.82 | 16.43 | 16.64 | 6,583,076 | +0.12(+0.74%) |
Apr 17, 2002 | 16.34 | 16.80 | 16.16 | 16.52 | 7,700,808 | +0.08(+0.50%) |
Apr 16, 2002 | 16.63 | 16.69 | 16.34 | 16.44 | 4,401,950 | -0.20(-1.17%) |
Apr 15, 2002 | 16.80 | 16.86 | 16.59 | 16.63 | 2,450,846 | -0.17(-1.01%) |
Apr 12, 2002 | 16.96 | 16.99 | 16.53 | 16.80 | 2,451,690 | -0.16(-0.93%) |
Apr 11, 2002 | 17.04 | 17.07 | 16.85 | 16.96 | 3,608,557 | -0.10(-0.59%) |
Apr 10, 2002 | 16.83 | 17.12 | 16.83 | 17.06 | 3,417,388 | +0.19(+1.12%) |
Apr 09, 2002 | 16.96 | 16.98 | 16.78 | 16.87 | 3,519,589 | -0.00(-0.02%) |
Apr 08, 2002 | 16.75 | 16.92 | 16.65 | 16.88 | 1,844,680 | +0.07(+0.41%) |
Apr 05, 2002 | 16.84 | 16.96 | 16.76 | 16.81 | 1,512,457 | +0.05(+0.31%) |
Apr 04, 2002 | 16.76 | 16.95 | 16.63 | 16.76 | 1,938,997 | +0.03(+0.18%) |
Apr 03, 2002 | 16.69 | 16.94 | 16.60 | 16.73 | 2,556,706 | -0.13(-0.76%) |
Apr 02, 2002 | 17.23 | 17.23 | 16.84 | 16.85 | 3,041,808 | -0.19(-1.13%) |
Apr 01, 2002 | 16.72 | 17.19 | 16.69 | 17.05 | 16,470,361 | +0.36(+2.16%) |
Mar 29, 2002 | 16.87 | 16.98 | 16.68 | 16.68 | 2,885,832 | +0.00(+0.00%) |
Mar 28, 2002 | 16.87 | 16.98 | 16.68 | 16.68 | 2,885,832 | -0.23(-1.35%) |
Mar 27, 2002 | 16.56 | 17.19 | 16.56 | 16.91 | 3,896,296 | +0.35(+2.12%) |
Mar 26, 2002 | 16.28 | 16.60 | 16.28 | 16.56 | 2,502,931 | +0.28(+1.72%) |
Mar 25, 2002 | 16.23 | 16.41 | 16.12 | 16.28 | 4,148,841 | -0.12(-0.73%) |
Mar 22, 2002 | 16.51 | 16.63 | 16.29 | 16.40 | 3,479,891 | -0.14(-0.87%) |
Mar 21, 2002 | 16.67 | 16.75 | 16.52 | 16.54 | 3,547,743 | -0.15(-0.89%) |
Mar 20, 2002 | 16.49 | 16.89 | 16.46 | 16.69 | 4,352,398 | +0.16(+0.96%) |
Mar 19, 2002 | 16.21 | 16.60 | 16.13 | 16.54 | 4,157,006 | +0.37(+2.26%) |
Mar 18, 2002 | 16.46 | 16.60 | 16.12 | 16.17 | 2,243,910 | -0.14(-0.85%) |
Mar 15, 2002 | 16.14 | 16.41 | 16.10 | 16.31 | 3,676,691 | +0.17(+1.06%) |
Mar 14, 2002 | 16.20 | 16.42 | 16.05 | 16.14 | 2,794,612 | -0.04(-0.25%) |
Mar 13, 2002 | 16.07 | 16.33 | 16.05 | 16.18 | 3,068,554 | +0.11(+0.66%) |
Mar 12, 2002 | 16.00 | 16.18 | 15.77 | 16.07 | 3,294,353 | -0.06(-0.38%) |
Mar 11, 2002 | 15.63 | 16.20 | 15.52 | 16.13 | 7,067,333 | +0.68(+4.43%) |
Mar 08, 2002 | 16.29 | 16.30 | 15.36 | 15.45 | 10,773,587 | -0.56(-3.48%) |
Mar 07, 2002 | 16.69 | 16.69 | 15.87 | 16.01 | 5,111,161 | -0.69(-4.11%) |
Mar 06, 2002 | 16.51 | 16.96 | 16.40 | 16.69 | 2,901,880 | +0.23(+1.38%) |
Mar 05, 2002 | 16.60 | 16.68 | 16.30 | 16.47 | 2,976,771 | -0.36(-2.15%) |
Mar 04, 2002 | 16.21 | 16.92 | 16.21 | 16.83 | 3,586,597 | +0.61(+3.79%) |
Mar 01, 2002 | 16.24 | 16.59 | 16.18 | 16.21 | 3,621,508 | +0.07(+0.46%) |
Feb 28, 2002 | 16.22 | 16.43 | 16.14 | 16.14 | 3,562,665 | -0.12(-0.76%) |
Feb 27, 2002 | 15.97 | 16.36 | 15.97 | 16.26 | 3,680,632 | +0.33(+2.08%) |
Feb 26, 2002 | 15.69 | 15.98 | 15.65 | 15.93 | 4,327,059 | +0.23(+1.49%) |
Feb 25, 2002 | 15.57 | 15.79 | 15.47 | 15.70 | 4,392,941 | +0.12(+0.79%) |
Feb 22, 2002 | 15.63 | 15.85 | 15.30 | 15.57 | 7,074,653 | -0.79(-4.85%) |
Feb 21, 2002 | 16.39 | 16.65 | 16.24 | 16.37 | 3,299,140 | -0.05(-0.32%) |
Feb 20, 2002 | 15.99 | 16.51 | 15.85 | 16.42 | 2,522,358 | +0.51(+3.23%) |
Feb 19, 2002 | 15.98 | 16.05 | 15.78 | 15.91 | 2,212,096 | -0.08(-0.50%) |
Feb 18, 2002 | 15.68 | 16.22 | 15.65 | 15.99 | 3,122,611 | +0.00(+0.00%) |
Feb 15, 2002 | 15.68 | 16.22 | 15.65 | 15.99 | 3,119,796 | +0.29(+1.88%) |
Feb 14, 2002 | 15.69 | 15.70 | 15.62 | 15.69 | 1,692,646 | +0.00(+0.02%) |
Feb 13, 2002 | 15.63 | 15.75 | 15.59 | 15.69 | 2,135,516 | +0.03(+0.19%) |
Feb 12, 2002 | 15.75 | 15.76 | 15.61 | 15.66 | 1,930,270 | -0.09(-0.60%) |
Feb 11, 2002 | 15.57 | 15.78 | 15.50 | 15.75 | 1,926,328 | +0.18(+1.15%) |
Feb 08, 2002 | 15.22 | 15.65 | 15.18 | 15.57 | 4,226,829 | +0.32(+2.10%) |
Feb 07, 2002 | 15.49 | 15.58 | 15.16 | 15.26 | 4,064,378 | -0.37(-2.39%) |
Feb 06, 2002 | 15.63 | 15.67 | 15.50 | 15.63 | 3,468,629 | -0.04(-0.28%) |
Feb 05, 2002 | 15.37 | 15.88 | 15.27 | 15.67 | 5,580,777 | -0.13(-0.82%) |
Feb 04, 2002 | 15.89 | 15.92 | 15.67 | 15.80 | 5,650,319 | -0.08(-0.53%) |