Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 18.86 | 19.34 | 18.62 | 19.26 | 445,354 | +0.41(+2.19%) |
Apr 29, 2002 | 18.61 | 18.84 | 18.57 | 18.84 | 443,298 | +0.23(+1.24%) |
Apr 26, 2002 | 18.69 | 18.90 | 18.57 | 18.61 | 449,101 | -0.15(-0.79%) |
Apr 25, 2002 | 18.65 | 18.79 | 18.57 | 18.76 | 853,353 | +0.04(+0.22%) |
Apr 24, 2002 | 18.60 | 18.74 | 18.50 | 18.72 | 547,142 | +0.21(+1.12%) |
Apr 23, 2002 | 18.50 | 18.76 | 18.41 | 18.51 | 419,483 | +0.02(+0.09%) |
Apr 22, 2002 | 18.63 | 18.69 | 18.33 | 18.50 | 643,369 | -0.20(-1.06%) |
Apr 19, 2002 | 17.91 | 18.69 | 17.83 | 18.69 | 422,627 | +0.66(+3.67%) |
Apr 18, 2002 | 17.74 | 18.19 | 17.45 | 18.03 | 532,393 | +0.32(+1.82%) |
Apr 17, 2002 | 18.02 | 18.12 | 17.61 | 17.71 | 387,206 | -0.26(-1.47%) |
Apr 16, 2002 | 17.37 | 18.19 | 16.96 | 17.98 | 1,956,342 | +0.36(+2.02%) |
Apr 15, 2002 | 18.20 | 18.28 | 17.62 | 17.62 | 722,914 | -0.58(-3.18%) |
Apr 12, 2002 | 17.94 | 18.24 | 17.80 | 18.20 | 773,446 | +0.26(+1.43%) |
Apr 11, 2002 | 18.24 | 18.28 | 17.83 | 17.94 | 394,822 | -0.34(-1.86%) |
Apr 10, 2002 | 18.07 | 18.39 | 17.91 | 18.28 | 807,536 | +0.26(+1.42%) |
Apr 09, 2002 | 17.85 | 18.20 | 17.85 | 18.02 | 726,420 | +0.10(+0.55%) |
Apr 08, 2002 | 17.66 | 18.03 | 17.33 | 17.93 | 505,073 | +0.21(+1.17%) |
Apr 05, 2002 | 17.83 | 18.00 | 17.62 | 17.72 | 529,009 | -0.07(-0.37%) |
Apr 04, 2002 | 17.57 | 17.94 | 17.54 | 17.79 | 698,132 | +0.22(+1.22%) |
Apr 03, 2002 | 18.16 | 18.20 | 17.44 | 17.57 | 598,399 | -0.50(-2.75%) |
Apr 02, 2002 | 18.03 | 18.31 | 17.91 | 18.07 | 405,944 | -0.07(-0.41%) |
Apr 01, 2002 | 18.36 | 18.41 | 17.95 | 18.14 | 716,023 | -0.21(-1.13%) |
Mar 29, 2002 | 18.53 | 18.95 | 18.30 | 18.35 | 433,748 | +0.00(+0.00%) |
Mar 28, 2002 | 18.53 | 18.95 | 18.30 | 18.35 | 433,627 | -0.22(-1.20%) |
Mar 27, 2002 | 18.60 | 18.69 | 18.25 | 18.57 | 1,325,786 | +0.16(+0.85%) |
Mar 26, 2002 | 19.03 | 19.21 | 18.28 | 18.41 | 1,182,896 | -0.50(-2.67%) |
Mar 25, 2002 | 18.28 | 19.07 | 18.28 | 18.92 | 1,461,786 | +0.58(+3.16%) |
Mar 22, 2002 | 20.04 | 20.20 | 18.08 | 18.34 | 3,709,954 | -1.70(-8.50%) |
Mar 21, 2002 | 19.69 | 20.06 | 19.65 | 20.04 | 735,728 | +0.40(+2.02%) |
Mar 20, 2002 | 20.04 | 20.22 | 19.65 | 19.65 | 347,434 | -0.41(-2.06%) |
Mar 19, 2002 | 19.67 | 20.26 | 19.52 | 20.06 | 917,908 | +0.45(+2.32%) |
Mar 18, 2002 | 20.14 | 20.14 | 19.38 | 19.60 | 491,412 | -0.27(-1.37%) |
Mar 15, 2002 | 19.99 | 20.15 | 19.56 | 19.88 | 474,730 | +0.09(+0.46%) |
Mar 14, 2002 | 19.56 | 19.88 | 19.45 | 19.79 | 306,090 | +0.28(+1.44%) |
Mar 13, 2002 | 19.40 | 19.58 | 19.21 | 19.51 | 635,512 | +0.27(+1.42%) |
Mar 12, 2002 | 19.27 | 19.52 | 18.85 | 19.23 | 399,416 | -0.02(-0.09%) |
Mar 11, 2002 | 19.06 | 19.32 | 18.94 | 19.25 | 480,774 | +0.19(+1.00%) |
Mar 08, 2002 | 19.19 | 19.40 | 18.90 | 19.06 | 465,905 | +0.20(+1.05%) |
Mar 07, 2002 | 19.76 | 19.80 | 18.86 | 18.86 | 498,786 | -0.46(-2.36%) |
Mar 06, 2002 | 19.60 | 19.65 | 18.69 | 19.32 | 856,859 | +0.02(+0.09%) |
Mar 05, 2002 | 19.07 | 19.98 | 18.88 | 19.30 | 1,466,380 | +0.18(+0.95%) |
Mar 04, 2002 | 17.62 | 19.36 | 17.57 | 19.12 | 1,424,190 | +1.54(+8.75%) |
Mar 01, 2002 | 17.87 | 17.87 | 17.35 | 17.58 | 1,002,167 | -0.37(-2.07%) |
Feb 28, 2002 | 17.66 | 18.31 | 17.51 | 17.95 | 517,645 | +0.28(+1.59%) |
Feb 27, 2002 | 18.25 | 18.26 | 17.67 | 17.67 | 436,287 | -0.45(-2.47%) |
Feb 26, 2002 | 17.87 | 18.31 | 17.86 | 18.12 | 497,940 | +0.31(+1.72%) |
Feb 25, 2002 | 18.12 | 18.18 | 17.49 | 17.81 | 344,774 | -0.34(-1.87%) |
Feb 22, 2002 | 17.37 | 18.20 | 17.21 | 18.15 | 444,628 | +0.92(+5.33%) |
Feb 21, 2002 | 18.07 | 18.07 | 17.23 | 17.23 | 282,033 | -0.73(-4.05%) |
Feb 20, 2002 | 17.77 | 18.25 | 17.59 | 17.96 | 727,508 | +0.20(+1.12%) |
Feb 19, 2002 | 18.07 | 18.10 | 17.47 | 17.76 | 268,493 | -0.36(-1.96%) |
Feb 18, 2002 | 18.32 | 18.35 | 17.79 | 18.12 | 377,293 | +0.00(+0.00%) |
Feb 15, 2002 | 18.32 | 18.35 | 17.79 | 18.12 | 376,326 | -0.26(-1.40%) |
Feb 14, 2002 | 18.24 | 18.37 | 18.14 | 18.37 | 345,620 | +0.27(+1.51%) |
Feb 13, 2002 | 18.07 | 18.32 | 17.88 | 18.10 | 346,708 | +0.21(+1.16%) |
Feb 12, 2002 | 18.02 | 18.55 | 17.74 | 17.89 | 658,239 | -0.31(-1.68%) |
Feb 11, 2002 | 17.79 | 18.25 | 17.64 | 18.20 | 364,237 | +0.34(+1.90%) |
Feb 08, 2002 | 17.50 | 17.96 | 17.29 | 17.86 | 564,187 | +0.55(+3.15%) |
Feb 07, 2002 | 17.91 | 17.92 | 17.31 | 17.31 | 347,192 | -0.73(-4.04%) |
Feb 06, 2002 | 17.96 | 18.20 | 17.55 | 18.04 | 260,998 | +0.07(+0.37%) |
Feb 05, 2002 | 17.87 | 18.36 | 17.69 | 17.98 | 498,061 | +0.17(+0.93%) |
Feb 04, 2002 | 18.09 | 18.10 | 17.38 | 17.81 | 580,145 | -0.51(-2.80%) |
Feb 01, 2002 | 17.97 | 18.45 | 17.92 | 18.32 | 647,600 | +0.31(+1.70%) |
Jan 31, 2002 | 17.70 | 18.40 | 17.42 | 18.02 | 378,502 | +0.25(+1.40%) |
Jan 30, 2002 | 17.55 | 17.97 | 17.33 | 17.77 | 558,626 | +0.39(+2.24%) |
Jan 29, 2002 | 18.16 | 18.21 | 17.32 | 17.38 | 632,610 | -0.80(-4.41%) |
Jan 28, 2002 | 18.12 | 18.41 | 17.83 | 18.18 | 509,908 | -0.03(-0.18%) |
Jan 25, 2002 | 18.20 | 18.55 | 17.87 | 18.22 | 484,763 | -0.02(-0.09%) |
Jan 24, 2002 | 18.20 | 18.59 | 18.18 | 18.23 | 593,926 | +0.05(+0.27%) |
Jan 23, 2002 | 17.87 | 18.32 | 17.79 | 18.18 | 725,695 | +0.27(+1.52%) |
Jan 22, 2002 | 17.91 | 18.11 | 17.37 | 17.91 | 726,903 | +0.00(+0.00%) |
Jan 21, 2002 | 18.01 | 18.07 | 17.22 | 17.91 | 634,665 | +0.00(+0.00%) |
Jan 18, 2002 | 18.01 | 18.07 | 17.22 | 17.91 | 521,997 | -0.24(-1.32%) |
Jan 17, 2002 | 18.14 | 18.36 | 17.95 | 18.15 | 968,802 | +0.05(+0.27%) |
Jan 16, 2002 | 18.84 | 18.89 | 17.89 | 18.10 | 1,089,207 | -0.80(-4.25%) |
Jan 15, 2002 | 18.64 | 19.11 | 18.45 | 18.90 | 1,052,094 | +0.21(+1.11%) |
Jan 14, 2002 | 19.44 | 19.48 | 18.38 | 18.69 | 1,113,022 | -0.79(-4.03%) |
Jan 11, 2002 | 19.39 | 19.48 | 19.22 | 19.48 | 518,008 | +0.13(+0.68%) |
Jan 10, 2002 | 18.99 | 19.44 | 18.86 | 19.35 | 1,029,004 | +1.28(+7.10%) |