Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 18.48 | 18.50 | 18.15 | 18.35 | 77,500 | +0.00(+0.00%) |
Apr 29, 2002 | 18.10 | 18.35 | 18.00 | 18.35 | 46,700 | +0.33(+1.83%) |
Apr 26, 2002 | 18.00 | 18.05 | 18.00 | 18.02 | 76,300 | -0.03(-0.17%) |
Apr 25, 2002 | 17.95 | 18.18 | 17.75 | 18.05 | 119,500 | +0.06(+0.33%) |
Apr 24, 2002 | 17.50 | 18.20 | 17.50 | 17.99 | 1,166,000 | +0.35(+1.98%) |
Apr 23, 2002 | 18.10 | 18.14 | 17.52 | 17.64 | 34,000 | -0.55(-3.02%) |
Apr 22, 2002 | 18.23 | 18.25 | 18.11 | 18.19 | 9,800 | -0.14(-0.76%) |
Apr 19, 2002 | 18.35 | 18.40 | 18.33 | 18.33 | 9,100 | -0.12(-0.65%) |
Apr 18, 2002 | 18.50 | 18.55 | 18.45 | 18.45 | 3,900 | -0.14(-0.75%) |
Apr 17, 2002 | 18.60 | 18.70 | 18.50 | 18.59 | 18,000 | +0.09(+0.49%) |
Apr 16, 2002 | 18.60 | 18.75 | 18.50 | 18.50 | 26,300 | -0.15(-0.80%) |
Apr 15, 2002 | 18.43 | 18.65 | 18.25 | 18.65 | 15,800 | +0.45(+2.47%) |
Apr 12, 2002 | 18.19 | 18.20 | 18.10 | 18.20 | 19,600 | +0.05(+0.28%) |
Apr 11, 2002 | 17.96 | 18.15 | 17.95 | 18.15 | 8,200 | +0.15(+0.83%) |
Apr 10, 2002 | 17.85 | 18.00 | 17.81 | 18.00 | 13,200 | +0.25(+1.41%) |
Apr 09, 2002 | 18.00 | 18.00 | 17.66 | 17.75 | 13,600 | -0.05(-0.28%) |
Apr 08, 2002 | 17.85 | 17.94 | 17.80 | 17.80 | 7,000 | -0.08(-0.45%) |
Apr 05, 2002 | 17.82 | 17.88 | 17.80 | 17.88 | 4,400 | +0.16(+0.90%) |
Apr 04, 2002 | 17.65 | 17.72 | 17.65 | 17.72 | 900 | +0.07(+0.40%) |
Apr 03, 2002 | 17.74 | 17.74 | 17.65 | 17.65 | 4,200 | -0.09(-0.51%) |
Apr 02, 2002 | 17.80 | 17.80 | 17.70 | 17.74 | 16,000 | +0.04(+0.23%) |
Apr 01, 2002 | 17.70 | 17.74 | 17.68 | 17.70 | 3,100 | -0.06(-0.34%) |
Mar 29, 2002 | 17.74 | 17.76 | 17.70 | 17.76 | 6,300 | +0.00(+0.00%) |
Mar 28, 2002 | 17.74 | 17.76 | 17.70 | 17.76 | 6,300 | +0.02(+0.11%) |
Mar 27, 2002 | 17.75 | 17.75 | 17.62 | 17.74 | 440,000 | -0.05(-0.28%) |
Mar 26, 2002 | 17.80 | 17.80 | 17.70 | 17.79 | 7,500 | -0.51(-2.79%) |
Mar 25, 2002 | 18.33 | 18.34 | 18.15 | 18.30 | 18,300 | +0.05(+0.27%) |
Mar 22, 2002 | 18.20 | 18.26 | 18.02 | 18.25 | 7,100 | +0.15(+0.83%) |
Mar 21, 2002 | 18.00 | 18.10 | 18.00 | 18.10 | 30,000 | +0.10(+0.56%) |
Mar 20, 2002 | 18.00 | 18.20 | 18.00 | 18.00 | 15,400 | +0.00(+0.00%) |
Mar 19, 2002 | 18.00 | 18.10 | 17.92 | 18.00 | 4,600 | +0.00(+0.00%) |
Mar 18, 2002 | 17.83 | 18.00 | 17.83 | 18.00 | 4,800 | +0.17(+0.95%) |
Mar 15, 2002 | 17.75 | 17.85 | 17.75 | 17.83 | 5,300 | +0.08(+0.45%) |
Mar 14, 2002 | 17.85 | 17.85 | 17.65 | 17.75 | 16,200 | -0.10(-0.56%) |
Mar 13, 2002 | 17.85 | 17.85 | 17.80 | 17.85 | 8,000 | +0.00(+0.00%) |
Mar 12, 2002 | 17.80 | 17.90 | 17.76 | 17.85 | 14,200 | +0.10(+0.56%) |
Mar 11, 2002 | 17.90 | 17.99 | 17.73 | 17.75 | 10,000 | -0.05(-0.28%) |
Mar 08, 2002 | 17.79 | 17.80 | 17.75 | 17.80 | 18,300 | +0.00(+0.00%) |
Mar 07, 2002 | 17.80 | 17.80 | 17.75 | 17.80 | 13,000 | +0.05(+0.28%) |
Mar 06, 2002 | 17.63 | 17.80 | 17.63 | 17.75 | 18,700 | +0.05(+0.28%) |
Mar 05, 2002 | 17.72 | 17.78 | 17.70 | 17.70 | 8,100 | -0.08(-0.45%) |
Mar 04, 2002 | 17.70 | 17.78 | 17.70 | 17.78 | 80,000 | +0.00(+0.00%) |
Mar 01, 2002 | 17.80 | 17.80 | 17.75 | 17.78 | 5,400 | -0.02(-0.11%) |
Feb 28, 2002 | 17.56 | 17.80 | 17.41 | 17.80 | 7,200 | +0.25(+1.42%) |
Feb 27, 2002 | 17.60 | 17.74 | 17.53 | 17.55 | 8,600 | +0.04(+0.23%) |
Feb 26, 2002 | 17.80 | 17.80 | 17.51 | 17.51 | 6,500 | -0.29(-1.63%) |
Feb 25, 2002 | 17.74 | 17.84 | 17.74 | 17.80 | 15,500 | +0.11(+0.62%) |
Feb 22, 2002 | 17.69 | 17.69 | 17.60 | 17.69 | 2,600 | +0.00(+0.00%) |
Feb 21, 2002 | 17.75 | 17.75 | 17.55 | 17.69 | 14,900 | -0.03(-0.17%) |
Feb 20, 2002 | 17.59 | 17.72 | 17.58 | 17.72 | 10,400 | +0.13(+0.74%) |
Feb 19, 2002 | 17.55 | 17.64 | 17.53 | 17.59 | 9,800 | +0.19(+1.09%) |
Feb 18, 2002 | 17.57 | 17.60 | 17.40 | 17.40 | 7,200 | +0.00(+0.00%) |
Feb 15, 2002 | 17.57 | 17.60 | 17.40 | 17.40 | 7,200 | -0.20(-1.14%) |
Feb 14, 2002 | 17.38 | 17.60 | 17.38 | 17.60 | 8,600 | +0.27(+1.56%) |
Feb 13, 2002 | 17.30 | 17.33 | 17.30 | 17.33 | 5,000 | +0.00(+0.00%) |
Feb 12, 2002 | 17.33 | 17.33 | 17.31 | 17.33 | 6,200 | +0.03(+0.17%) |
Feb 11, 2002 | 17.29 | 17.31 | 17.29 | 17.30 | 80,000 | +0.03(+0.17%) |
Feb 08, 2002 | 17.20 | 17.27 | 17.20 | 17.27 | 2,700 | +0.07(+0.41%) |
Feb 07, 2002 | 17.45 | 17.50 | 17.19 | 17.20 | 4,700 | -0.20(-1.15%) |
Feb 06, 2002 | 17.40 | 17.55 | 17.32 | 17.40 | 10,400 | +0.05(+0.29%) |
Feb 05, 2002 | 17.38 | 17.39 | 17.35 | 17.35 | 2,400 | -0.05(-0.29%) |
Feb 04, 2002 | 17.23 | 17.41 | 17.23 | 17.40 | 2,400 | +0.10(+0.58%) |