Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 17.05 | 17.35 | 16.94 | 17.35 | 1,198,886 | +0.19(+1.14%) |
Apr 29, 2002 | 17.18 | 17.22 | 16.99 | 17.15 | 1,159,317 | -0.02(-0.14%) |
Apr 26, 2002 | 17.13 | 17.24 | 17.12 | 17.18 | 426,062 | +0.02(+0.14%) |
Apr 25, 2002 | 17.11 | 17.19 | 17.08 | 17.15 | 734,075 | +0.01(+0.07%) |
Apr 24, 2002 | 17.08 | 17.21 | 17.08 | 17.14 | 632,116 | +0.03(+0.18%) |
Apr 23, 2002 | 17.18 | 17.18 | 17.00 | 17.11 | 445,272 | -0.07(-0.43%) |
Apr 22, 2002 | 17.21 | 17.35 | 17.05 | 17.18 | 82,093 | -0.09(-0.49%) |
Apr 19, 2002 | 17.08 | 17.27 | 17.08 | 17.27 | 208,352 | +0.14(+0.82%) |
Apr 18, 2002 | 17.24 | 17.24 | 16.94 | 17.13 | 240,368 | -0.13(-0.74%) |
Apr 17, 2002 | 17.18 | 17.42 | 17.18 | 17.25 | 372,045 | +0.03(+0.18%) |
Apr 16, 2002 | 16.93 | 17.30 | 16.84 | 17.22 | 301,773 | +0.37(+2.20%) |
Apr 15, 2002 | 16.93 | 17.01 | 16.76 | 16.85 | 181,589 | -0.11(-0.65%) |
Apr 12, 2002 | 16.77 | 17.02 | 16.76 | 16.96 | 170,260 | +0.19(+1.13%) |
Apr 11, 2002 | 16.96 | 17.04 | 16.76 | 16.77 | 219,352 | -0.27(-1.61%) |
Apr 10, 2002 | 16.70 | 17.05 | 16.70 | 17.05 | 365,970 | +0.27(+1.63%) |
Apr 09, 2002 | 16.74 | 16.88 | 16.69 | 16.77 | 249,070 | +0.05(+0.33%) |
Apr 08, 2002 | 16.40 | 16.82 | 16.40 | 16.72 | 238,562 | +0.33(+2.01%) |
Apr 05, 2002 | 16.68 | 16.90 | 16.34 | 16.39 | 597,801 | -0.44(-2.64%) |
Apr 04, 2002 | 16.44 | 16.85 | 16.41 | 16.83 | 562,501 | +0.45(+2.75%) |
Apr 03, 2002 | 16.53 | 16.53 | 16.38 | 16.38 | 749,180 | -0.14(-0.85%) |
Apr 02, 2002 | 16.11 | 16.58 | 15.50 | 16.52 | 661,669 | +0.38(+2.38%) |
Apr 01, 2002 | 15.87 | 16.16 | 15.72 | 16.14 | 4,465,859 | +0.27(+1.69%) |
Mar 29, 2002 | 15.84 | 16.00 | 15.84 | 15.87 | 422,286 | +0.00(+0.00%) |
Mar 28, 2002 | 15.84 | 16.00 | 15.84 | 15.87 | 422,286 | -0.01(-0.08%) |
Mar 27, 2002 | 15.91 | 16.08 | 15.82 | 15.88 | 860,334 | -0.04(-0.27%) |
Mar 26, 2002 | 15.84 | 16.16 | 15.84 | 15.93 | 630,802 | -0.01(-0.04%) |
Mar 25, 2002 | 16.41 | 16.48 | 15.84 | 15.93 | 537,709 | -0.52(-3.15%) |
Mar 22, 2002 | 16.60 | 16.66 | 16.32 | 16.45 | 352,014 | -0.12(-0.73%) |
Mar 21, 2002 | 16.51 | 16.66 | 16.38 | 16.57 | 448,227 | +0.01(+0.07%) |
Mar 20, 2002 | 16.44 | 16.78 | 16.20 | 16.56 | 324,103 | -0.16(-0.95%) |
Mar 19, 2002 | 16.82 | 16.90 | 16.60 | 16.72 | 271,563 | -0.10(-0.62%) |
Mar 18, 2002 | 16.76 | 16.93 | 16.57 | 16.82 | 345,775 | +0.06(+0.36%) |
Mar 15, 2002 | 16.48 | 16.84 | 16.48 | 16.76 | 456,929 | +0.30(+1.81%) |
Mar 14, 2002 | 16.32 | 16.48 | 16.30 | 16.46 | 274,354 | +0.19(+1.20%) |
Mar 13, 2002 | 16.29 | 16.40 | 16.26 | 16.27 | 226,576 | -0.02(-0.11%) |
Mar 12, 2002 | 16.42 | 16.44 | 16.20 | 16.29 | 249,726 | -0.15(-0.89%) |
Mar 11, 2002 | 16.26 | 16.48 | 16.20 | 16.43 | 222,143 | +0.16(+0.97%) |
Mar 08, 2002 | 16.57 | 16.57 | 15.96 | 16.27 | 546,246 | +0.33(+2.06%) |
Mar 07, 2002 | 16.14 | 16.20 | 15.95 | 15.95 | 358,253 | -0.04(-0.27%) |
Mar 06, 2002 | 15.82 | 16.05 | 15.80 | 15.99 | 350,701 | +0.17(+1.08%) |
Mar 05, 2002 | 15.81 | 15.93 | 15.77 | 15.82 | 82,093 | -0.02(-0.12%) |
Mar 04, 2002 | 15.56 | 16.01 | 15.56 | 15.84 | 906,142 | +0.13(+0.81%) |
Mar 01, 2002 | 15.41 | 15.79 | 15.38 | 15.71 | 260,399 | +0.29(+1.86%) |
Feb 28, 2002 | 15.43 | 15.65 | 15.35 | 15.42 | 204,904 | -0.01(-0.08%) |
Feb 27, 2002 | 15.34 | 15.65 | 15.34 | 15.43 | 286,340 | +0.12(+0.80%) |
Feb 26, 2002 | 15.04 | 15.40 | 15.04 | 15.31 | 384,195 | +0.18(+1.17%) |
Feb 25, 2002 | 14.98 | 15.14 | 14.89 | 15.14 | 262,697 | +0.15(+1.02%) |
Feb 22, 2002 | 14.92 | 14.98 | 14.82 | 14.98 | 411,285 | +0.01(+0.08%) |
Feb 21, 2002 | 15.23 | 15.26 | 14.93 | 14.97 | 405,703 | -0.20(-1.32%) |
Feb 20, 2002 | 14.92 | 15.33 | 14.92 | 15.17 | 288,474 | +0.23(+1.55%) |
Feb 19, 2002 | 15.26 | 15.26 | 14.90 | 14.94 | 228,382 | -0.32(-2.08%) |
Feb 18, 2002 | 15.44 | 15.45 | 15.26 | 15.26 | 532,455 | +0.00(+0.00%) |
Feb 15, 2002 | 15.44 | 15.45 | 15.26 | 15.26 | 532,291 | -0.18(-1.18%) |
Feb 14, 2002 | 15.38 | 15.58 | 15.35 | 15.44 | 534,753 | -0.03(-0.20%) |
Feb 13, 2002 | 15.14 | 15.47 | 15.14 | 15.47 | 264,996 | +0.33(+2.17%) |
Feb 12, 2002 | 15.17 | 15.20 | 15.10 | 15.14 | 256,458 | -0.05(-0.32%) |
Feb 11, 2002 | 15.06 | 15.24 | 14.92 | 15.19 | 192,590 | +0.13(+0.89%) |
Feb 08, 2002 | 14.71 | 15.06 | 14.71 | 15.06 | 325,580 | +0.32(+2.15%) |
Feb 07, 2002 | 14.72 | 14.90 | 14.67 | 14.74 | 286,997 | +0.05(+0.37%) |
Feb 06, 2002 | 14.68 | 14.81 | 14.59 | 14.68 | 484,184 | +0.03(+0.21%) |
Feb 05, 2002 | 14.68 | 14.73 | 14.49 | 14.65 | 558,889 | -0.05(-0.37%) |
Feb 04, 2002 | 14.93 | 14.96 | 14.61 | 14.71 | 474,497 | -0.24(-1.63%) |