Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 16.68 | 16.97 | 16.68 | 16.97 | 5,442,836 | +0.31(+1.89%) |
Apr 29, 2002 | 16.68 | 16.72 | 16.59 | 16.66 | 1,947,593 | -0.03(-0.16%) |
Apr 26, 2002 | 16.94 | 16.97 | 16.68 | 16.68 | 3,160,092 | -0.23(-1.39%) |
Apr 25, 2002 | 16.83 | 16.93 | 16.72 | 16.92 | 2,039,946 | +0.10(+0.60%) |
Apr 24, 2002 | 16.98 | 17.08 | 16.81 | 16.82 | 6,174,207 | -0.15(-0.86%) |
Apr 23, 2002 | 16.94 | 16.99 | 16.86 | 16.96 | 4,667,522 | +0.06(+0.33%) |
Apr 22, 2002 | 17.04 | 17.04 | 16.88 | 16.91 | 3,953,280 | -0.17(-0.99%) |
Apr 19, 2002 | 17.12 | 17.14 | 17.02 | 17.08 | 2,534,478 | +0.01(+0.08%) |
Apr 18, 2002 | 17.10 | 17.12 | 16.89 | 17.06 | 1,095,568 | -0.03(-0.18%) |
Apr 17, 2002 | 17.23 | 17.23 | 17.08 | 17.09 | 2,843,561 | -0.08(-0.46%) |
Apr 16, 2002 | 17.02 | 17.28 | 16.97 | 17.17 | 1,663,088 | +0.36(+2.16%) |
Apr 15, 2002 | 16.92 | 17.01 | 16.77 | 16.81 | 2,713,970 | -0.07(-0.44%) |
Apr 12, 2002 | 16.64 | 16.88 | 16.55 | 16.88 | 1,114,932 | +0.33(+1.99%) |
Apr 11, 2002 | 16.76 | 16.83 | 16.54 | 16.56 | 1,613,933 | -0.23(-1.36%) |
Apr 10, 2002 | 16.57 | 16.79 | 16.57 | 16.78 | 2,016,858 | +0.29(+1.75%) |
Apr 09, 2002 | 16.52 | 16.58 | 16.49 | 16.49 | 525,813 | +0.02(+0.12%) |
Apr 08, 2002 | 16.15 | 16.53 | 16.15 | 16.47 | 148,955 | +0.17(+1.05%) |
Apr 05, 2002 | 16.39 | 16.42 | 16.28 | 16.30 | 559,328 | +0.12(+0.76%) |
Apr 04, 2002 | 16.19 | 16.35 | 16.18 | 16.18 | 507,193 | -0.08(-0.51%) |
Apr 03, 2002 | 16.39 | 16.41 | 16.20 | 16.26 | 2,366,903 | -0.10(-0.64%) |
Apr 02, 2002 | 16.38 | 16.47 | 16.34 | 16.37 | 717,965 | -0.09(-0.53%) |
Apr 01, 2002 | 16.44 | 16.52 | 16.25 | 16.45 | 2,022,071 | +0.01(+0.05%) |
Mar 29, 2002 | 16.57 | 16.66 | 16.45 | 16.45 | 1,120,145 | +0.00(+0.00%) |
Mar 28, 2002 | 16.57 | 16.66 | 16.45 | 16.45 | 817,766 | -0.07(-0.41%) |
Mar 27, 2002 | 16.37 | 16.52 | 16.36 | 16.52 | 1,914,823 | +0.15(+0.90%) |
Mar 26, 2002 | 16.18 | 16.37 | 16.18 | 16.37 | 1,233,352 | +0.19(+1.20%) |
Mar 25, 2002 | 16.38 | 16.38 | 16.16 | 16.17 | 2,214,969 | -0.17(-1.07%) |
Mar 22, 2002 | 16.44 | 16.55 | 16.34 | 16.35 | 967,466 | -0.05(-0.34%) |
Mar 21, 2002 | 16.30 | 16.47 | 16.20 | 16.40 | 1,834,387 | +0.16(+0.98%) |
Mar 20, 2002 | 16.38 | 16.41 | 16.24 | 16.24 | 1,015,132 | -0.21(-1.27%) |
Mar 19, 2002 | 16.39 | 16.48 | 16.38 | 16.45 | 1,041,199 | +0.07(+0.43%) |
Mar 18, 2002 | 16.34 | 16.43 | 16.25 | 16.38 | 595,077 | +0.17(+1.04%) |
Mar 15, 2002 | 16.12 | 16.30 | 16.08 | 16.21 | 589,864 | +0.05(+0.31%) |
Mar 14, 2002 | 16.15 | 16.25 | 16.09 | 16.16 | 1,592,334 | +0.07(+0.41%) |
Mar 13, 2002 | 16.14 | 16.20 | 16.08 | 16.10 | 905,649 | -0.12(-0.73%) |
Mar 12, 2002 | 16.09 | 16.27 | 16.05 | 16.21 | 496,022 | -0.03(-0.19%) |
Mar 11, 2002 | 16.21 | 16.32 | 16.11 | 16.25 | 495,277 | +0.02(+0.12%) |
Mar 08, 2002 | 16.25 | 16.30 | 16.14 | 16.23 | 1,045,668 | +0.12(+0.73%) |
Mar 07, 2002 | 16.18 | 16.22 | 16.04 | 16.11 | 74,477 | +0.01(+0.03%) |
Mar 06, 2002 | 15.82 | 16.10 | 15.75 | 16.10 | 722,434 | +0.23(+1.46%) |
Mar 05, 2002 | 15.88 | 15.98 | 15.81 | 15.87 | 1,339,855 | -0.03(-0.17%) |
Mar 04, 2002 | 15.63 | 15.96 | 15.63 | 15.90 | 1,333,897 | +0.30(+1.95%) |
Mar 01, 2002 | 15.33 | 15.59 | 15.29 | 15.59 | 1,888,011 | +0.32(+2.09%) |
Feb 28, 2002 | 15.39 | 15.43 | 15.21 | 15.27 | 784,251 | -0.11(-0.73%) |
Feb 27, 2002 | 15.37 | 15.46 | 15.31 | 15.39 | 2,083,143 | +0.11(+0.74%) |
Feb 26, 2002 | 15.23 | 15.35 | 15.15 | 15.27 | 1,369,646 | +0.04(+0.29%) |
Feb 25, 2002 | 15.12 | 15.23 | 15.08 | 15.23 | 586,140 | +0.19(+1.27%) |
Feb 22, 2002 | 14.84 | 15.07 | 14.82 | 15.04 | 1,248,992 | +0.20(+1.33%) |
Feb 21, 2002 | 15.10 | 15.17 | 14.84 | 14.84 | 1,242,289 | -0.27(-1.79%) |
Feb 20, 2002 | 14.93 | 15.14 | 14.82 | 15.11 | 2,366,903 | +0.18(+1.19%) |
Feb 19, 2002 | 15.09 | 15.11 | 14.90 | 14.93 | 1,316,767 | -0.23(-1.53%) |
Feb 18, 2002 | 15.21 | 15.26 | 15.10 | 15.17 | 1,835,132 | +0.00(+0.00%) |
Feb 15, 2002 | 15.21 | 15.26 | 15.10 | 15.17 | 1,835,132 | -0.07(-0.46%) |
Feb 14, 2002 | 15.38 | 15.46 | 15.21 | 15.24 | 825,958 | -0.11(-0.70%) |
Feb 13, 2002 | 15.26 | 15.37 | 15.26 | 15.34 | 1,444,868 | +0.12(+0.82%) |
Feb 12, 2002 | 15.11 | 15.28 | 15.07 | 15.22 | 2,455,532 | +0.01(+0.09%) |
Feb 11, 2002 | 15.04 | 15.24 | 14.98 | 15.21 | 91,384,232 | +0.17(+1.16%) |
Feb 08, 2002 | 14.78 | 15.03 | 14.75 | 15.03 | 1,339,110 | +0.28(+1.92%) |
Feb 07, 2002 | 14.90 | 14.95 | 14.75 | 14.75 | 568,265 | -0.15(-0.97%) |
Feb 06, 2002 | 15.11 | 15.11 | 14.89 | 14.89 | 1,081,417 | -0.22(-1.47%) |
Feb 05, 2002 | 15.15 | 15.19 | 14.99 | 15.11 | 1,037,475 | -0.06(-0.40%) |
Feb 04, 2002 | 15.44 | 15.44 | 15.09 | 15.18 | 1,289,210 | -0.28(-1.84%) |