Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 19.42 | 19.70 | 19.37 | 19.70 | 1,703,289 | +0.30(+1.55%) |
Apr 29, 2002 | 19.38 | 19.44 | 19.27 | 19.40 | 1,672,926 | +0.04(+0.23%) |
Apr 26, 2002 | 19.61 | 19.64 | 19.35 | 19.35 | 687,388 | -0.29(-1.49%) |
Apr 25, 2002 | 19.47 | 19.64 | 19.41 | 19.64 | 713,768 | +0.10(+0.50%) |
Apr 24, 2002 | 19.71 | 19.84 | 19.49 | 19.55 | 1,375,772 | -0.09(-0.47%) |
Apr 23, 2002 | 19.64 | 19.72 | 19.53 | 19.64 | 352,404 | -0.01(-0.05%) |
Apr 22, 2002 | 19.77 | 19.78 | 19.58 | 19.65 | 1,088,572 | -0.14(-0.69%) |
Apr 19, 2002 | 19.81 | 19.85 | 19.70 | 19.79 | 507,203 | +0.08(+0.39%) |
Apr 18, 2002 | 19.86 | 19.88 | 19.64 | 19.71 | 536,571 | -0.14(-0.71%) |
Apr 17, 2002 | 19.95 | 19.96 | 19.84 | 19.85 | 1,278,213 | -0.06(-0.29%) |
Apr 16, 2002 | 19.63 | 19.91 | 19.63 | 19.91 | 714,266 | +0.38(+1.95%) |
Apr 15, 2002 | 19.59 | 19.70 | 19.44 | 19.53 | 798,385 | -0.03(-0.16%) |
Apr 12, 2002 | 19.28 | 19.56 | 19.17 | 19.56 | 1,443,465 | +0.32(+1.64%) |
Apr 11, 2002 | 19.38 | 19.48 | 19.21 | 19.24 | 718,248 | -0.14(-0.75%) |
Apr 10, 2002 | 19.08 | 19.39 | 19.08 | 19.39 | 624,174 | +0.35(+1.85%) |
Apr 09, 2002 | 19.05 | 19.12 | 19.00 | 19.04 | 472,361 | +0.00(+0.02%) |
Apr 08, 2002 | 18.66 | 19.04 | 18.63 | 19.03 | 655,532 | +0.28(+1.47%) |
Apr 05, 2002 | 18.83 | 18.91 | 18.76 | 18.76 | 171,224 | -0.07(-0.37%) |
Apr 04, 2002 | 18.74 | 18.85 | 18.70 | 18.83 | 271,271 | +0.04(+0.19%) |
Apr 03, 2002 | 18.92 | 18.94 | 18.70 | 18.79 | 1,050,245 | -0.09(-0.50%) |
Apr 02, 2002 | 18.88 | 18.99 | 18.86 | 18.89 | 184,166 | -0.09(-0.46%) |
Apr 01, 2002 | 18.89 | 19.04 | 18.71 | 18.97 | 873,545 | +0.04(+0.20%) |
Mar 29, 2002 | 19.08 | 19.15 | 18.91 | 18.93 | 725,714 | +0.00(+0.00%) |
Mar 28, 2002 | 19.08 | 19.15 | 18.91 | 18.93 | 725,714 | -0.09(-0.46%) |
Mar 27, 2002 | 18.86 | 19.03 | 18.85 | 19.02 | 685,397 | +0.17(+0.92%) |
Mar 26, 2002 | 18.60 | 18.85 | 18.59 | 18.85 | 510,190 | +0.25(+1.32%) |
Mar 25, 2002 | 18.86 | 18.86 | 18.59 | 18.60 | 378,287 | -0.17(-0.92%) |
Mar 22, 2002 | 18.90 | 19.00 | 18.74 | 18.78 | 491,276 | -0.15(-0.81%) |
Mar 21, 2002 | 18.72 | 18.93 | 18.64 | 18.93 | 621,685 | +0.24(+1.26%) |
Mar 20, 2002 | 18.88 | 18.88 | 18.69 | 18.69 | 914,858 | -0.18(-0.94%) |
Mar 19, 2002 | 18.81 | 18.89 | 18.76 | 18.87 | 876,532 | +0.08(+0.44%) |
Mar 18, 2002 | 18.65 | 18.82 | 18.59 | 18.79 | 953,185 | +0.18(+0.98%) |
Mar 15, 2002 | 18.42 | 18.67 | 18.42 | 18.61 | 539,059 | +0.07(+0.40%) |
Mar 14, 2002 | 18.48 | 18.58 | 18.40 | 18.53 | 153,803 | +0.08(+0.44%) |
Mar 13, 2002 | 18.53 | 18.54 | 18.42 | 18.45 | 405,165 | -0.13(-0.71%) |
Mar 12, 2002 | 18.40 | 18.62 | 18.40 | 18.58 | 155,296 | +0.05(+0.26%) |
Mar 11, 2002 | 18.48 | 18.62 | 18.38 | 18.54 | 393,717 | +0.06(+0.31%) |
Mar 08, 2002 | 18.48 | 18.56 | 18.38 | 18.48 | 374,305 | +0.09(+0.51%) |
Mar 07, 2002 | 18.43 | 18.47 | 18.30 | 18.38 | 265,299 | +0.05(+0.27%) |
Mar 06, 2002 | 18.02 | 18.33 | 17.98 | 18.33 | 236,927 | +0.31(+1.73%) |
Mar 05, 2002 | 18.06 | 18.17 | 18.00 | 18.02 | 377,292 | -0.09(-0.51%) |
Mar 04, 2002 | 17.80 | 18.14 | 17.80 | 18.11 | 639,604 | +0.39(+2.22%) |
Mar 01, 2002 | 17.48 | 17.72 | 17.46 | 17.72 | 122,943 | +0.28(+1.60%) |
Feb 28, 2002 | 17.55 | 17.55 | 17.36 | 17.44 | 149,821 | -0.10(-0.58%) |
Feb 27, 2002 | 17.51 | 17.57 | 17.42 | 17.54 | 275,253 | +0.07(+0.43%) |
Feb 26, 2002 | 17.37 | 17.48 | 17.28 | 17.47 | 185,659 | +0.13(+0.76%) |
Feb 25, 2002 | 17.18 | 17.34 | 17.16 | 17.34 | 300,639 | +0.19(+1.10%) |
Feb 22, 2002 | 16.90 | 17.18 | 16.88 | 17.15 | 347,427 | +0.25(+1.49%) |
Feb 21, 2002 | 17.14 | 17.21 | 16.87 | 16.90 | 121,947 | -0.25(-1.46%) |
Feb 20, 2002 | 17.00 | 17.15 | 16.81 | 17.15 | 195,116 | +0.23(+1.37%) |
Feb 19, 2002 | 17.07 | 17.14 | 16.92 | 16.92 | 99,549 | -0.23(-1.35%) |
Feb 18, 2002 | 17.22 | 17.29 | 17.08 | 17.15 | 1,144,817 | +0.00(+0.00%) |
Feb 15, 2002 | 17.22 | 17.29 | 17.08 | 17.15 | 1,144,817 | -0.07(-0.42%) |
Feb 14, 2002 | 17.39 | 17.41 | 17.17 | 17.22 | 66,698 | -0.08(-0.48%) |
Feb 13, 2002 | 17.20 | 17.33 | 17.16 | 17.30 | 517,656 | +0.11(+0.62%) |
Feb 12, 2002 | 17.16 | 17.26 | 17.03 | 17.20 | 327,517 | +0.02(+0.11%) |
Feb 11, 2002 | 17.02 | 17.22 | 16.94 | 17.18 | 620,192 | +0.15(+0.90%) |
Feb 08, 2002 | 16.67 | 17.02 | 16.66 | 17.02 | 193,125 | +0.36(+2.16%) |
Feb 07, 2002 | 16.80 | 16.87 | 16.67 | 16.67 | 235,931 | -0.19(-1.13%) |
Feb 06, 2002 | 17.01 | 17.05 | 16.81 | 16.86 | 942,234 | -0.20(-1.17%) |
Feb 05, 2002 | 17.02 | 17.11 | 16.93 | 17.05 | 160,772 | -0.00(-0.02%) |
Feb 04, 2002 | 17.34 | 17.34 | 17.02 | 17.06 | 176,700 | -0.30(-1.74%) |