Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 18.71 | 18.82 | 18.56 | 18.76 | 2,721,124 | +0.06(+0.31%) |
Apr 29, 2002 | 18.62 | 18.74 | 18.62 | 18.71 | 2,454,263 | +0.13(+0.72%) |
Apr 26, 2002 | 18.99 | 18.99 | 18.53 | 18.57 | 3,898,904 | -0.42(-2.19%) |
Apr 25, 2002 | 18.94 | 19.26 | 18.79 | 18.99 | 2,325,281 | -0.25(-1.28%) |
Apr 24, 2002 | 19.00 | 19.34 | 18.99 | 19.23 | 4,125,735 | +0.18(+0.92%) |
Apr 23, 2002 | 19.14 | 19.35 | 18.82 | 19.06 | 4,055,599 | -0.09(-0.46%) |
Apr 22, 2002 | 18.71 | 19.14 | 18.65 | 19.14 | 3,089,426 | +0.50(+2.66%) |
Apr 19, 2002 | 18.62 | 18.77 | 18.59 | 18.65 | 3,274,005 | +0.03(+0.16%) |
Apr 18, 2002 | 18.88 | 18.92 | 18.51 | 18.62 | 2,488,305 | -0.22(-1.15%) |
Apr 17, 2002 | 19.00 | 19.06 | 18.82 | 18.84 | 1,610,744 | -0.22(-1.17%) |
Apr 16, 2002 | 18.91 | 19.06 | 18.79 | 19.06 | 4,397,899 | +0.31(+1.65%) |
Apr 15, 2002 | 19.06 | 19.12 | 18.74 | 18.75 | 2,989,524 | -0.26(-1.35%) |
Apr 12, 2002 | 19.00 | 19.30 | 19.00 | 19.00 | 2,414,405 | -0.05(-0.28%) |
Apr 11, 2002 | 19.17 | 19.29 | 19.03 | 19.06 | 2,733,783 | -0.11(-0.58%) |
Apr 10, 2002 | 19.20 | 19.41 | 19.04 | 19.17 | 2,769,535 | -0.12(-0.64%) |
Apr 09, 2002 | 19.27 | 19.36 | 19.16 | 19.29 | 3,998,634 | +0.16(+0.86%) |
Apr 08, 2002 | 18.89 | 19.26 | 18.82 | 19.13 | 5,164,269 | +0.24(+1.27%) |
Apr 05, 2002 | 18.68 | 19.12 | 18.62 | 18.89 | 153,958 | +0.27(+1.48%) |
Apr 04, 2002 | 18.33 | 18.62 | 18.28 | 18.61 | 3,551,300 | +0.29(+1.56%) |
Apr 03, 2002 | 18.28 | 18.41 | 18.27 | 18.33 | 2,557,586 | +0.00(+0.00%) |
Apr 02, 2002 | 18.12 | 18.36 | 18.12 | 18.33 | 2,999,446 | +0.18(+0.97%) |
Apr 01, 2002 | 18.21 | 18.30 | 18.08 | 18.15 | 2,656,633 | +0.00(+0.00%) |
Mar 29, 2002 | 18.34 | 18.35 | 18.09 | 18.15 | 4,587,268 | +0.00(+0.00%) |
Mar 28, 2002 | 18.34 | 18.35 | 18.09 | 18.15 | 4,587,268 | -0.19(-1.02%) |
Mar 27, 2002 | 18.27 | 18.41 | 18.26 | 18.34 | 3,018,263 | -0.04(-0.19%) |
Mar 26, 2002 | 18.15 | 18.40 | 18.15 | 18.37 | 2,897,492 | +0.13(+0.70%) |
Mar 25, 2002 | 18.24 | 18.38 | 18.20 | 18.24 | 153,958 | -0.02(-0.13%) |
Mar 22, 2002 | 18.03 | 18.30 | 18.02 | 18.27 | 2,864,134 | +0.00(+0.00%) |
Mar 21, 2002 | 18.22 | 18.32 | 18.12 | 18.27 | 4,790,664 | -0.06(-0.32%) |
Mar 20, 2002 | 18.27 | 18.41 | 18.25 | 18.33 | 4,122,827 | -0.03(-0.16%) |
Mar 19, 2002 | 18.30 | 18.58 | 18.29 | 18.36 | 3,865,204 | +0.01(+0.03%) |
Mar 18, 2002 | 18.44 | 18.47 | 18.09 | 18.35 | 3,892,745 | +0.17(+0.93%) |
Mar 15, 2002 | 17.94 | 18.34 | 17.94 | 18.18 | 5,493,226 | +0.08(+0.42%) |
Mar 14, 2002 | 17.95 | 18.12 | 17.95 | 18.10 | 3,714,325 | +0.20(+1.11%) |
Mar 13, 2002 | 17.91 | 18.06 | 17.89 | 17.91 | 3,553,695 | -0.16(-0.87%) |
Mar 12, 2002 | 18.12 | 18.33 | 17.94 | 18.06 | 2,945,732 | -0.26(-1.44%) |
Mar 11, 2002 | 18.62 | 18.65 | 18.24 | 18.33 | 3,827,570 | -0.23(-1.26%) |
Mar 08, 2002 | 18.62 | 18.74 | 18.38 | 18.56 | 4,381,990 | +0.11(+0.57%) |
Mar 07, 2002 | 18.24 | 18.51 | 18.18 | 18.45 | 3,944,920 | +0.10(+0.54%) |
Mar 06, 2002 | 18.12 | 18.36 | 18.12 | 18.36 | 2,725,059 | -0.02(-0.13%) |
Mar 05, 2002 | 17.95 | 18.41 | 17.78 | 18.38 | 5,740,414 | +0.43(+2.41%) |
Mar 04, 2002 | 18.05 | 18.40 | 17.95 | 17.95 | 3,971,264 | -0.09(-0.49%) |
Mar 01, 2002 | 17.94 | 18.06 | 17.77 | 18.03 | 3,745,459 | +0.16(+0.92%) |
Feb 28, 2002 | 17.74 | 17.98 | 17.74 | 17.87 | 3,442,846 | +0.13(+0.72%) |
Feb 27, 2002 | 17.89 | 17.89 | 17.71 | 17.74 | 5,024,167 | -0.09(-0.49%) |
Feb 26, 2002 | 17.76 | 17.94 | 17.73 | 17.83 | 3,950,052 | +0.13(+0.73%) |
Feb 25, 2002 | 17.68 | 17.72 | 17.58 | 17.70 | 4,029,939 | +0.02(+0.13%) |
Feb 22, 2002 | 17.86 | 17.92 | 17.54 | 17.68 | 2,832,658 | -0.35(-1.95%) |
Feb 21, 2002 | 17.80 | 18.05 | 17.80 | 18.03 | 3,300,007 | +0.11(+0.62%) |
Feb 20, 2002 | 17.83 | 17.96 | 17.60 | 17.92 | 3,905,575 | +0.23(+1.29%) |
Feb 19, 2002 | 18.12 | 18.18 | 17.54 | 17.69 | 5,104,396 | -0.72(-3.94%) |
Feb 18, 2002 | 18.61 | 18.67 | 18.14 | 18.41 | 2,821,881 | +0.00(+0.00%) |
Feb 15, 2002 | 18.61 | 18.67 | 18.14 | 18.41 | 2,762,008 | -0.31(-1.65%) |
Feb 14, 2002 | 18.74 | 18.87 | 18.65 | 18.72 | 3,770,434 | -0.04(-0.19%) |
Feb 13, 2002 | 18.24 | 18.84 | 18.04 | 18.76 | 6,466,070 | +0.34(+1.87%) |
Feb 12, 2002 | 18.36 | 18.62 | 18.27 | 18.41 | 3,487,493 | -0.15(-0.82%) |
Feb 11, 2002 | 17.95 | 18.64 | 17.93 | 18.57 | 3,257,583 | +0.43(+2.35%) |
Feb 08, 2002 | 17.87 | 18.14 | 17.86 | 18.14 | 2,393,706 | +0.24(+1.34%) |
Feb 07, 2002 | 18.09 | 18.15 | 17.84 | 17.90 | 3,042,383 | -0.31(-1.70%) |
Feb 06, 2002 | 18.24 | 18.24 | 18.06 | 18.21 | 3,607,239 | +0.06(+0.32%) |
Feb 05, 2002 | 18.03 | 18.47 | 17.98 | 18.15 | 4,100,760 | +0.10(+0.55%) |
Feb 04, 2002 | 17.89 | 18.11 | 17.83 | 18.05 | 5,278,711 | +0.16(+0.92%) |