Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 17.83 | 18.09 | 17.80 | 18.03 | 984,769 | +0.29(+1.62%) |
Apr 29, 2002 | 17.79 | 18.12 | 17.71 | 17.75 | 1,155,328 | -0.05(-0.26%) |
Apr 26, 2002 | 18.09 | 18.09 | 17.77 | 17.79 | 809,005 | -0.18(-0.98%) |
Apr 25, 2002 | 17.80 | 18.20 | 17.77 | 17.97 | 957,057 | +0.01(+0.07%) |
Apr 24, 2002 | 18.04 | 18.26 | 17.90 | 17.95 | 763,533 | -0.10(-0.58%) |
Apr 23, 2002 | 17.97 | 18.29 | 17.96 | 18.06 | 763,686 | -0.03(-0.18%) |
Apr 22, 2002 | 18.12 | 18.28 | 18.06 | 18.09 | 478,758 | -0.03(-0.18%) |
Apr 19, 2002 | 18.03 | 18.21 | 17.93 | 18.12 | 740,261 | +0.23(+1.28%) |
Apr 18, 2002 | 18.03 | 18.11 | 17.67 | 17.90 | 526,986 | -0.05(-0.26%) |
Apr 17, 2002 | 18.04 | 18.08 | 17.79 | 17.94 | 742,404 | -0.10(-0.54%) |
Apr 16, 2002 | 18.16 | 18.25 | 18.00 | 18.04 | 107,173 | +0.04(+0.22%) |
Apr 15, 2002 | 18.39 | 18.39 | 17.99 | 18.00 | 736,740 | -0.39(-2.10%) |
Apr 12, 2002 | 18.24 | 18.49 | 18.24 | 18.39 | 1,117,358 | +0.14(+0.79%) |
Apr 11, 2002 | 18.29 | 18.35 | 18.18 | 18.24 | 1,370,593 | +0.00(+0.00%) |
Apr 10, 2002 | 17.71 | 18.28 | 17.64 | 18.24 | 1,398,918 | +0.59(+3.37%) |
Apr 09, 2002 | 17.70 | 17.75 | 17.58 | 17.65 | 1,026,108 | +0.00(+0.00%) |
Apr 08, 2002 | 17.27 | 17.75 | 17.27 | 17.65 | 1,125,319 | +0.22(+1.24%) |
Apr 05, 2002 | 17.65 | 17.65 | 17.43 | 17.43 | 820,029 | -0.18(-1.04%) |
Apr 04, 2002 | 17.44 | 17.69 | 17.40 | 17.62 | 1,048,155 | +0.12(+0.71%) |
Apr 03, 2002 | 17.56 | 17.73 | 17.45 | 17.49 | 1,701,453 | -0.07(-0.41%) |
Apr 02, 2002 | 17.41 | 17.60 | 17.22 | 17.56 | 744,701 | +0.16(+0.90%) |
Apr 01, 2002 | 17.45 | 17.48 | 17.28 | 17.41 | 618,849 | -0.10(-0.56%) |
Mar 29, 2002 | 17.54 | 17.74 | 17.44 | 17.50 | 837,789 | +0.00(+0.00%) |
Mar 28, 2002 | 17.54 | 17.74 | 17.44 | 17.50 | 837,789 | +0.01(+0.04%) |
Mar 27, 2002 | 17.60 | 17.67 | 17.42 | 17.50 | 584,247 | -0.01(-0.07%) |
Mar 26, 2002 | 17.31 | 17.56 | 17.27 | 17.51 | 722,348 | +0.24(+1.40%) |
Mar 25, 2002 | 17.26 | 17.44 | 17.15 | 17.27 | 801,350 | -0.15(-0.86%) |
Mar 22, 2002 | 17.44 | 17.56 | 17.34 | 17.42 | 458,548 | -0.09(-0.49%) |
Mar 21, 2002 | 17.57 | 17.80 | 17.43 | 17.50 | 1,510,225 | +0.10(+0.56%) |
Mar 20, 2002 | 17.31 | 17.53 | 17.26 | 17.41 | 1,116,746 | +0.20(+1.18%) |
Mar 19, 2002 | 17.15 | 17.37 | 17.06 | 17.20 | 916,025 | +0.16(+0.92%) |
Mar 18, 2002 | 17.01 | 17.18 | 17.01 | 17.05 | 927,508 | -0.12(-0.68%) |
Mar 15, 2002 | 17.11 | 17.24 | 16.94 | 17.16 | 1,575,447 | -0.10(-0.57%) |
Mar 14, 2002 | 17.01 | 17.41 | 17.01 | 17.26 | 707,343 | +0.20(+1.15%) |
Mar 13, 2002 | 17.31 | 17.39 | 16.95 | 17.07 | 1,008,500 | -0.24(-1.40%) |
Mar 12, 2002 | 17.36 | 17.41 | 17.20 | 17.31 | 895,968 | -0.07(-0.38%) |
Mar 11, 2002 | 17.41 | 17.51 | 17.16 | 17.37 | 979,257 | +0.10(+0.61%) |
Mar 08, 2002 | 17.40 | 17.43 | 17.17 | 17.27 | 709,946 | +0.03(+0.15%) |
Mar 07, 2002 | 17.43 | 17.54 | 17.07 | 17.24 | 786,345 | -0.27(-1.53%) |
Mar 06, 2002 | 17.54 | 17.63 | 17.41 | 17.51 | 1,025,036 | -0.03(-0.15%) |
Mar 05, 2002 | 17.19 | 17.58 | 17.11 | 17.54 | 1,572,385 | +0.43(+2.52%) |
Mar 04, 2002 | 17.64 | 17.73 | 16.94 | 17.11 | 413,382 | -0.46(-2.64%) |
Mar 01, 2002 | 17.41 | 17.60 | 17.31 | 17.57 | 30,620 | +0.10(+0.60%) |
Feb 28, 2002 | 17.47 | 17.80 | 17.38 | 17.47 | 1,165,892 | +0.00(+0.00%) |
Feb 27, 2002 | 17.60 | 17.60 | 17.35 | 17.47 | 1,021,361 | -0.06(-0.34%) |
Feb 26, 2002 | 17.73 | 17.81 | 17.41 | 17.52 | 698,616 | -0.20(-1.14%) |
Feb 25, 2002 | 17.83 | 17.83 | 17.56 | 17.73 | 1,083,828 | -0.01(-0.04%) |
Feb 22, 2002 | 17.31 | 17.90 | 17.11 | 17.73 | 1,172,169 | +0.35(+1.99%) |
Feb 21, 2002 | 17.24 | 17.79 | 17.24 | 17.39 | 1,222,694 | -0.18(-1.00%) |
Feb 20, 2002 | 17.08 | 17.72 | 16.71 | 17.56 | 1,503,182 | +0.65(+3.82%) |
Feb 19, 2002 | 17.31 | 17.38 | 16.71 | 16.92 | 1,951,319 | -0.44(-2.56%) |
Feb 18, 2002 | 17.34 | 17.64 | 17.28 | 17.36 | 1,562,433 | +0.00(+0.00%) |
Feb 15, 2002 | 17.34 | 17.64 | 17.28 | 17.36 | 1,562,433 | -0.02(-0.11%) |
Feb 14, 2002 | 17.59 | 17.59 | 17.27 | 17.38 | 91,862 | -0.21(-1.19%) |
Feb 13, 2002 | 17.89 | 17.95 | 17.50 | 17.59 | 1,455,107 | -0.30(-1.68%) |
Feb 12, 2002 | 17.83 | 17.92 | 17.70 | 17.89 | 183,725 | +0.03(+0.18%) |
Feb 11, 2002 | 17.79 | 17.94 | 17.65 | 17.86 | 585,166 | +0.10(+0.55%) |
Feb 08, 2002 | 17.76 | 17.82 | 17.47 | 17.76 | 722,041 | -0.01(-0.04%) |
Feb 07, 2002 | 17.78 | 18.00 | 17.53 | 17.77 | 835,951 | +0.15(+0.85%) |
Feb 06, 2002 | 17.77 | 17.77 | 17.39 | 17.62 | 1,819,343 | -0.38(-2.11%) |
Feb 05, 2002 | 18.29 | 18.37 | 17.83 | 17.99 | 1,445,615 | -0.29(-1.61%) |
Feb 04, 2002 | 18.29 | 18.45 | 18.13 | 18.29 | 980,329 | +0.00(+0.00%) |