Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 18.71 | 18.83 | 18.56 | 18.77 | 2,720,854 | +0.06(+0.31%) |
Apr 29, 2002 | 18.62 | 18.74 | 18.62 | 18.71 | 2,454,020 | +0.13(+0.72%) |
Apr 26, 2002 | 18.99 | 18.99 | 18.53 | 18.57 | 3,898,517 | -0.42(-2.19%) |
Apr 25, 2002 | 18.94 | 19.26 | 18.79 | 18.99 | 2,325,050 | -0.25(-1.28%) |
Apr 24, 2002 | 19.00 | 19.35 | 18.99 | 19.23 | 4,125,326 | +0.18(+0.92%) |
Apr 23, 2002 | 19.15 | 19.35 | 18.82 | 19.06 | 4,055,196 | -0.09(-0.46%) |
Apr 22, 2002 | 18.71 | 19.15 | 18.65 | 19.15 | 3,089,119 | +0.50(+2.66%) |
Apr 19, 2002 | 18.62 | 18.77 | 18.59 | 18.65 | 3,273,680 | +0.03(+0.16%) |
Apr 18, 2002 | 18.88 | 18.92 | 18.51 | 18.62 | 2,488,058 | -0.22(-1.15%) |
Apr 17, 2002 | 19.00 | 19.06 | 18.83 | 18.84 | 1,610,584 | -0.22(-1.17%) |
Apr 16, 2002 | 18.91 | 19.06 | 18.80 | 19.06 | 4,397,463 | +0.31(+1.65%) |
Apr 15, 2002 | 19.06 | 19.12 | 18.74 | 18.75 | 2,989,228 | -0.26(-1.35%) |
Apr 12, 2002 | 19.00 | 19.30 | 19.00 | 19.01 | 2,414,165 | -0.05(-0.28%) |
Apr 11, 2002 | 19.17 | 19.29 | 19.03 | 19.06 | 2,733,511 | -0.11(-0.58%) |
Apr 10, 2002 | 19.21 | 19.41 | 19.04 | 19.17 | 2,769,260 | -0.12(-0.64%) |
Apr 09, 2002 | 19.28 | 19.36 | 19.16 | 19.29 | 3,998,237 | +0.16(+0.86%) |
Apr 08, 2002 | 18.89 | 19.26 | 18.83 | 19.13 | 5,163,756 | +0.24(+1.27%) |
Apr 05, 2002 | 18.68 | 19.12 | 18.62 | 18.89 | 153,942 | +0.27(+1.48%) |
Apr 04, 2002 | 18.33 | 18.63 | 18.28 | 18.61 | 3,550,948 | +0.29(+1.56%) |
Apr 03, 2002 | 18.28 | 18.41 | 18.27 | 18.33 | 2,557,332 | +0.00(+0.00%) |
Apr 02, 2002 | 18.12 | 18.36 | 18.12 | 18.33 | 2,999,148 | +0.18(+0.97%) |
Apr 01, 2002 | 18.21 | 18.30 | 18.08 | 18.15 | 2,656,369 | +0.00(+0.00%) |
Mar 29, 2002 | 18.34 | 18.35 | 18.09 | 18.15 | 4,586,812 | +0.00(+0.00%) |
Mar 28, 2002 | 18.34 | 18.35 | 18.09 | 18.15 | 4,586,812 | -0.19(-1.02%) |
Mar 27, 2002 | 18.27 | 18.41 | 18.26 | 18.34 | 3,017,964 | -0.04(-0.19%) |
Mar 26, 2002 | 18.15 | 18.40 | 18.15 | 18.38 | 2,897,204 | +0.13(+0.70%) |
Mar 25, 2002 | 18.24 | 18.39 | 18.21 | 18.25 | 153,942 | -0.02(-0.13%) |
Mar 22, 2002 | 18.04 | 18.30 | 18.02 | 18.27 | 2,863,850 | +0.00(+0.00%) |
Mar 21, 2002 | 18.22 | 18.32 | 18.12 | 18.27 | 4,790,188 | -0.06(-0.32%) |
Mar 20, 2002 | 18.27 | 18.41 | 18.25 | 18.33 | 4,122,418 | -0.03(-0.16%) |
Mar 19, 2002 | 18.30 | 18.58 | 18.29 | 18.36 | 3,864,820 | +0.01(+0.03%) |
Mar 18, 2002 | 18.45 | 18.47 | 18.09 | 18.35 | 3,892,359 | +0.17(+0.93%) |
Mar 15, 2002 | 17.94 | 18.35 | 17.94 | 18.18 | 5,492,680 | +0.08(+0.42%) |
Mar 14, 2002 | 17.95 | 18.12 | 17.95 | 18.11 | 3,713,956 | +0.20(+1.11%) |
Mar 13, 2002 | 17.91 | 18.07 | 17.89 | 17.91 | 3,553,343 | -0.16(-0.87%) |
Mar 12, 2002 | 18.12 | 18.33 | 17.94 | 18.07 | 2,945,439 | -0.26(-1.44%) |
Mar 11, 2002 | 18.62 | 18.65 | 18.24 | 18.33 | 3,827,190 | -0.23(-1.26%) |
Mar 08, 2002 | 18.62 | 18.74 | 18.39 | 18.56 | 4,381,555 | +0.11(+0.57%) |
Mar 07, 2002 | 18.24 | 18.52 | 18.18 | 18.46 | 3,944,528 | +0.10(+0.54%) |
Mar 06, 2002 | 18.12 | 18.36 | 18.12 | 18.36 | 2,724,788 | -0.02(-0.13%) |
Mar 05, 2002 | 17.95 | 18.41 | 17.78 | 18.38 | 5,739,844 | +0.43(+2.41%) |
Mar 04, 2002 | 18.05 | 18.40 | 17.95 | 17.95 | 3,970,870 | -0.09(-0.49%) |
Mar 01, 2002 | 17.94 | 18.06 | 17.77 | 18.04 | 3,745,087 | +0.16(+0.92%) |
Feb 28, 2002 | 17.74 | 17.98 | 17.74 | 17.87 | 3,442,504 | +0.13(+0.72%) |
Feb 27, 2002 | 17.89 | 17.90 | 17.71 | 17.74 | 5,023,668 | -0.09(-0.49%) |
Feb 26, 2002 | 17.76 | 17.94 | 17.73 | 17.83 | 3,949,660 | +0.13(+0.73%) |
Feb 25, 2002 | 17.69 | 17.73 | 17.58 | 17.70 | 4,029,539 | +0.02(+0.13%) |
Feb 22, 2002 | 17.86 | 17.92 | 17.54 | 17.68 | 2,832,377 | -0.35(-1.95%) |
Feb 21, 2002 | 17.80 | 18.05 | 17.80 | 18.03 | 3,299,679 | +0.11(+0.62%) |
Feb 20, 2002 | 17.83 | 17.97 | 17.60 | 17.92 | 3,905,187 | +0.23(+1.29%) |
Feb 19, 2002 | 18.12 | 18.18 | 17.54 | 17.69 | 5,103,889 | -0.72(-3.94%) |
Feb 18, 2002 | 18.61 | 18.67 | 18.14 | 18.42 | 2,821,601 | +0.00(+0.00%) |
Feb 15, 2002 | 18.61 | 18.67 | 18.14 | 18.42 | 2,761,734 | -0.31(-1.65%) |
Feb 14, 2002 | 18.74 | 18.87 | 18.65 | 18.73 | 3,770,060 | -0.04(-0.19%) |
Feb 13, 2002 | 18.24 | 18.84 | 18.04 | 18.76 | 6,465,428 | +0.34(+1.87%) |
Feb 12, 2002 | 18.36 | 18.62 | 18.27 | 18.42 | 3,487,147 | -0.15(-0.82%) |
Feb 11, 2002 | 17.95 | 18.64 | 17.93 | 18.57 | 3,257,259 | +0.43(+2.35%) |
Feb 08, 2002 | 17.87 | 18.14 | 17.86 | 18.14 | 2,393,469 | +0.24(+1.34%) |
Feb 07, 2002 | 18.09 | 18.15 | 17.84 | 17.90 | 3,042,081 | -0.31(-1.70%) |
Feb 06, 2002 | 18.24 | 18.24 | 18.06 | 18.21 | 3,606,880 | +0.06(+0.32%) |
Feb 05, 2002 | 18.04 | 18.47 | 17.98 | 18.15 | 4,100,353 | +0.10(+0.55%) |
Feb 04, 2002 | 17.89 | 18.11 | 17.83 | 18.05 | 5,278,187 | +0.16(+0.92%) |