Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 16.68 | 16.97 | 16.68 | 16.97 | 5,441,814 | +0.31(+1.89%) |
Apr 29, 2002 | 16.68 | 16.73 | 16.60 | 16.66 | 1,947,228 | -0.03(-0.16%) |
Apr 26, 2002 | 16.94 | 16.97 | 16.69 | 16.69 | 3,159,498 | -0.23(-1.39%) |
Apr 25, 2002 | 16.83 | 16.93 | 16.72 | 16.92 | 2,039,563 | +0.10(+0.60%) |
Apr 24, 2002 | 16.99 | 17.08 | 16.81 | 16.82 | 6,173,048 | -0.15(-0.86%) |
Apr 23, 2002 | 16.94 | 16.99 | 16.87 | 16.97 | 4,666,646 | +0.06(+0.33%) |
Apr 22, 2002 | 17.05 | 17.05 | 16.89 | 16.91 | 3,952,538 | -0.17(-0.99%) |
Apr 19, 2002 | 17.12 | 17.14 | 17.02 | 17.08 | 2,534,003 | +0.01(+0.08%) |
Apr 18, 2002 | 17.11 | 17.13 | 16.89 | 17.07 | 1,095,362 | -0.03(-0.18%) |
Apr 17, 2002 | 17.24 | 17.24 | 17.08 | 17.10 | 2,843,027 | -0.08(-0.46%) |
Apr 16, 2002 | 17.02 | 17.28 | 16.97 | 17.18 | 1,662,776 | +0.36(+2.16%) |
Apr 15, 2002 | 16.92 | 17.01 | 16.77 | 16.81 | 2,713,460 | -0.07(-0.44%) |
Apr 12, 2002 | 16.65 | 16.89 | 16.56 | 16.89 | 1,114,723 | +0.33(+1.99%) |
Apr 11, 2002 | 16.76 | 16.83 | 16.55 | 16.56 | 1,613,630 | -0.23(-1.36%) |
Apr 10, 2002 | 16.57 | 16.79 | 16.57 | 16.79 | 2,016,479 | +0.29(+1.75%) |
Apr 09, 2002 | 16.52 | 16.58 | 16.49 | 16.50 | 525,714 | +0.02(+0.12%) |
Apr 08, 2002 | 16.16 | 16.53 | 16.15 | 16.48 | 148,927 | +0.17(+1.05%) |
Apr 05, 2002 | 16.40 | 16.42 | 16.29 | 16.31 | 559,223 | +0.12(+0.76%) |
Apr 04, 2002 | 16.20 | 16.36 | 16.18 | 16.18 | 507,098 | -0.08(-0.51%) |
Apr 03, 2002 | 16.39 | 16.41 | 16.20 | 16.27 | 2,366,459 | -0.10(-0.64%) |
Apr 02, 2002 | 16.38 | 16.48 | 16.35 | 16.37 | 717,831 | -0.09(-0.53%) |
Apr 01, 2002 | 16.44 | 16.52 | 16.25 | 16.46 | 2,021,692 | +0.01(+0.05%) |
Mar 29, 2002 | 16.57 | 16.67 | 16.45 | 16.45 | 1,119,935 | +0.00(+0.00%) |
Mar 28, 2002 | 16.57 | 16.67 | 16.45 | 16.45 | 817,612 | -0.07(-0.41%) |
Mar 27, 2002 | 16.37 | 16.53 | 16.36 | 16.52 | 1,914,464 | +0.15(+0.90%) |
Mar 26, 2002 | 16.19 | 16.37 | 16.19 | 16.37 | 1,233,120 | +0.19(+1.20%) |
Mar 25, 2002 | 16.38 | 16.38 | 16.16 | 16.18 | 2,214,553 | -0.17(-1.07%) |
Mar 22, 2002 | 16.44 | 16.55 | 16.34 | 16.35 | 967,284 | -0.06(-0.34%) |
Mar 21, 2002 | 16.30 | 16.47 | 16.21 | 16.41 | 1,834,043 | +0.16(+0.98%) |
Mar 20, 2002 | 16.39 | 16.41 | 16.25 | 16.25 | 1,014,941 | -0.21(-1.27%) |
Mar 19, 2002 | 16.39 | 16.49 | 16.38 | 16.45 | 1,041,003 | +0.07(+0.43%) |
Mar 18, 2002 | 16.34 | 16.43 | 16.25 | 16.38 | 594,965 | +0.17(+1.04%) |
Mar 15, 2002 | 16.12 | 16.31 | 16.08 | 16.21 | 589,753 | +0.05(+0.31%) |
Mar 14, 2002 | 16.15 | 16.25 | 16.09 | 16.16 | 1,592,035 | +0.07(+0.41%) |
Mar 13, 2002 | 16.14 | 16.21 | 16.09 | 16.10 | 905,479 | -0.12(-0.73%) |
Mar 12, 2002 | 16.10 | 16.27 | 16.05 | 16.22 | 495,928 | -0.03(-0.19%) |
Mar 11, 2002 | 16.22 | 16.33 | 16.11 | 16.25 | 495,184 | +0.02(+0.12%) |
Mar 08, 2002 | 16.26 | 16.31 | 16.14 | 16.23 | 1,045,471 | +0.12(+0.72%) |
Mar 07, 2002 | 16.18 | 16.23 | 16.04 | 16.11 | 74,463 | +0.01(+0.03%) |
Mar 06, 2002 | 15.83 | 16.11 | 15.76 | 16.11 | 722,298 | +0.23(+1.46%) |
Mar 05, 2002 | 15.88 | 15.98 | 15.82 | 15.87 | 1,339,603 | -0.03(-0.17%) |
Mar 04, 2002 | 15.63 | 15.97 | 15.63 | 15.90 | 1,333,646 | +0.30(+1.95%) |
Mar 01, 2002 | 15.34 | 15.60 | 15.29 | 15.60 | 1,887,657 | +0.32(+2.09%) |
Feb 28, 2002 | 15.39 | 15.43 | 15.21 | 15.28 | 784,103 | -0.11(-0.73%) |
Feb 27, 2002 | 15.38 | 15.47 | 15.31 | 15.39 | 2,082,752 | +0.11(+0.74%) |
Feb 26, 2002 | 15.24 | 15.36 | 15.16 | 15.28 | 1,369,389 | +0.04(+0.29%) |
Feb 25, 2002 | 15.12 | 15.23 | 15.09 | 15.23 | 586,030 | +0.19(+1.27%) |
Feb 22, 2002 | 14.84 | 15.07 | 14.82 | 15.04 | 1,248,757 | +0.20(+1.33%) |
Feb 21, 2002 | 15.11 | 15.17 | 14.84 | 14.84 | 1,242,056 | -0.27(-1.79%) |
Feb 20, 2002 | 14.93 | 15.14 | 14.83 | 15.11 | 2,366,459 | +0.18(+1.19%) |
Feb 19, 2002 | 15.09 | 15.11 | 14.90 | 14.94 | 1,316,519 | -0.23(-1.53%) |
Feb 18, 2002 | 15.21 | 15.26 | 15.10 | 15.17 | 1,834,787 | +0.00(+0.00%) |
Feb 15, 2002 | 15.21 | 15.26 | 15.10 | 15.17 | 1,834,787 | -0.07(-0.46%) |
Feb 14, 2002 | 15.38 | 15.46 | 15.22 | 15.24 | 825,803 | -0.11(-0.70%) |
Feb 13, 2002 | 15.27 | 15.37 | 15.27 | 15.35 | 1,444,597 | +0.12(+0.82%) |
Feb 12, 2002 | 15.11 | 15.28 | 15.08 | 15.22 | 2,455,071 | +0.01(+0.09%) |
Feb 11, 2002 | 15.04 | 15.25 | 14.99 | 15.21 | 91,367,072 | +0.17(+1.16%) |
Feb 08, 2002 | 14.78 | 15.04 | 14.75 | 15.03 | 1,338,859 | +0.28(+1.92%) |
Feb 07, 2002 | 14.91 | 14.96 | 14.75 | 14.75 | 568,158 | -0.14(-0.97%) |
Feb 06, 2002 | 15.11 | 15.11 | 14.89 | 14.90 | 1,081,214 | -0.22(-1.47%) |
Feb 05, 2002 | 15.15 | 15.19 | 14.99 | 15.12 | 1,037,280 | -0.06(-0.40%) |
Feb 04, 2002 | 15.44 | 15.44 | 15.09 | 15.18 | 1,288,968 | -0.28(-1.84%) |