Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 16.83 | 17.00 | 16.79 | 16.94 | 675,870 | +0.07(+0.44%) |
Apr 29, 2002 | 16.98 | 16.98 | 16.83 | 16.87 | 22,529,002 | -0.18(-1.03%) |
Apr 26, 2002 | 17.19 | 17.19 | 17.01 | 17.04 | 384,876 | -0.11(-0.63%) |
Apr 25, 2002 | 17.14 | 17.26 | 17.09 | 17.15 | 68,669 | +0.05(+0.32%) |
Apr 24, 2002 | 17.27 | 17.29 | 17.10 | 17.10 | 84,539 | -0.07(-0.43%) |
Apr 23, 2002 | 17.32 | 17.33 | 17.14 | 17.17 | 49,833 | -0.14(-0.82%) |
Apr 22, 2002 | 17.40 | 17.45 | 17.28 | 17.31 | 118,058 | -0.10(-0.58%) |
Apr 19, 2002 | 17.43 | 17.44 | 17.34 | 17.42 | 215,056 | +0.03(+0.19%) |
Apr 18, 2002 | 17.31 | 17.40 | 17.19 | 17.38 | 323,326 | +0.18(+1.02%) |
Apr 17, 2002 | 17.43 | 17.43 | 17.20 | 17.21 | 428,926 | -0.26(-1.47%) |
Apr 16, 2002 | 17.33 | 17.47 | 17.31 | 17.46 | 28,773 | +0.18(+1.05%) |
Apr 15, 2002 | 17.34 | 17.34 | 17.21 | 17.28 | 160,476 | -0.01(-0.08%) |
Apr 12, 2002 | 17.22 | 17.37 | 17.19 | 17.29 | 40,341 | +0.09(+0.55%) |
Apr 11, 2002 | 17.53 | 17.53 | 17.20 | 17.20 | 61,105 | -0.24(-1.35%) |
Apr 10, 2002 | 17.17 | 17.44 | 17.17 | 17.44 | 145,793 | +0.28(+1.65%) |
Apr 09, 2002 | 17.25 | 17.25 | 17.15 | 17.15 | 52,651 | -0.01(-0.08%) |
Apr 08, 2002 | 17.06 | 17.20 | 17.06 | 17.17 | 232,112 | +0.05(+0.31%) |
Apr 05, 2002 | 17.33 | 17.33 | 17.03 | 17.11 | 651,249 | -0.14(-0.82%) |
Apr 04, 2002 | 17.17 | 17.29 | 17.15 | 17.25 | 146,238 | -0.20(-1.16%) |
Apr 03, 2002 | 17.58 | 17.58 | 17.32 | 17.46 | 155,137 | +0.01(+0.08%) |
Apr 02, 2002 | 17.50 | 17.53 | 17.44 | 17.44 | 49,833 | -0.12(-0.69%) |
Apr 01, 2002 | 17.52 | 17.59 | 17.45 | 17.56 | 50,278 | -0.03(-0.19%) |
Mar 29, 2002 | 17.54 | 17.62 | 17.53 | 17.60 | 226,773 | +0.00(+0.00%) |
Mar 28, 2002 | 17.54 | 17.62 | 17.53 | 17.60 | 226,773 | +0.05(+0.31%) |
Mar 27, 2002 | 17.54 | 17.62 | 17.50 | 17.54 | 113,015 | -0.05(-0.31%) |
Mar 26, 2002 | 17.52 | 17.62 | 17.50 | 17.60 | 286,988 | +0.13(+0.77%) |
Mar 25, 2002 | 17.63 | 17.71 | 17.46 | 17.46 | 207,640 | -0.18(-0.99%) |
Mar 22, 2002 | 17.63 | 17.76 | 17.58 | 17.64 | 88,543 | +0.02(+0.12%) |
Mar 21, 2002 | 17.60 | 17.65 | 17.46 | 17.62 | 178,422 | +0.13(+0.77%) |
Mar 20, 2002 | 17.80 | 17.80 | 17.48 | 17.48 | 326,292 | -0.35(-1.97%) |
Mar 19, 2002 | 17.73 | 17.87 | 17.73 | 17.83 | 100,409 | +0.07(+0.38%) |
Mar 18, 2002 | 17.77 | 17.83 | 17.67 | 17.77 | 61,105 | -0.05(-0.30%) |
Mar 15, 2002 | 17.71 | 17.83 | 17.69 | 17.82 | 82,018 | +0.27(+1.54%) |
Mar 14, 2002 | 17.62 | 17.68 | 17.55 | 17.55 | 332,224 | -0.05(-0.27%) |
Mar 13, 2002 | 17.54 | 17.65 | 17.54 | 17.60 | 161,514 | +0.13(+0.77%) |
Mar 12, 2002 | 17.44 | 17.56 | 17.36 | 17.46 | 69,707 | -0.01(-0.04%) |
Mar 11, 2002 | 17.46 | 17.50 | 17.33 | 17.47 | 761,892 | +0.00(+0.00%) |
Mar 08, 2002 | 17.51 | 17.58 | 17.38 | 17.47 | 149,352 | -0.06(-0.35%) |
Mar 07, 2002 | 17.56 | 19.93 | 17.40 | 17.53 | 4,536,946 | -0.01(-0.04%) |
Mar 06, 2002 | 17.45 | 17.64 | 17.43 | 17.54 | 399,114 | +0.14(+0.81%) |
Mar 05, 2002 | 17.53 | 17.67 | 17.37 | 17.40 | 310,274 | -0.31(-1.75%) |
Mar 04, 2002 | 17.75 | 17.75 | 17.56 | 17.71 | 520,287 | +0.01(+0.04%) |
Mar 01, 2002 | 17.48 | 17.77 | 17.38 | 17.70 | 309,384 | +0.33(+1.90%) |
Feb 28, 2002 | 17.41 | 17.58 | 17.37 | 17.37 | 1,311,101 | -0.06(-0.35%) |
Feb 27, 2002 | 17.50 | 17.60 | 17.36 | 17.43 | 1,577,030 | +0.02(+0.12%) |
Feb 26, 2002 | 17.50 | 17.50 | 17.29 | 17.41 | 134,521 | -0.01(-0.04%) |
Feb 25, 2002 | 17.48 | 17.50 | 17.33 | 17.42 | 381,910 | +0.03(+0.16%) |
Feb 22, 2002 | 17.23 | 17.46 | 17.19 | 17.39 | 154,395 | +0.28(+1.66%) |
Feb 21, 2002 | 17.35 | 17.51 | 17.11 | 17.11 | 139,119 | -0.22(-1.25%) |
Feb 20, 2002 | 17.18 | 17.35 | 17.04 | 17.32 | 252,579 | +0.34(+2.03%) |
Feb 19, 2002 | 17.14 | 17.25 | 16.98 | 16.98 | 314,130 | -0.22(-1.26%) |
Feb 18, 2002 | 17.23 | 17.32 | 17.19 | 17.19 | 79,051 | +0.00(+0.00%) |
Feb 15, 2002 | 17.23 | 17.32 | 17.19 | 17.19 | 79,051 | +0.01(+0.04%) |
Feb 14, 2002 | 17.19 | 17.31 | 17.13 | 17.19 | 86,467 | +0.00(+0.00%) |
Feb 13, 2002 | 17.19 | 17.24 | 17.12 | 17.19 | 207,492 | +0.11(+0.63%) |
Feb 12, 2002 | 17.04 | 17.16 | 16.97 | 17.08 | 46,274 | -0.01(-0.04%) |
Feb 11, 2002 | 16.99 | 17.09 | 16.90 | 17.09 | 237,303 | +0.27(+1.60%) |
Feb 08, 2002 | 16.64 | 16.90 | 16.60 | 16.82 | 48,795 | +0.04(+0.24%) |
Feb 07, 2002 | 16.86 | 16.92 | 16.72 | 16.78 | 364,854 | -0.18(-1.07%) |
Feb 06, 2002 | 17.00 | 17.00 | 16.75 | 16.96 | 282,242 | -0.08(-0.47%) |
Feb 05, 2002 | 16.96 | 17.13 | 16.88 | 17.04 | 455,326 | +0.20(+1.16%) |
Feb 04, 2002 | 17.02 | 17.12 | 16.81 | 16.84 | 106,341 | -0.18(-1.07%) |