Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 18.66 | 18.90 | 18.38 | 18.75 | 926,885 | +0.21(+1.11%) |
Apr 29, 2002 | 18.63 | 18.73 | 18.36 | 18.55 | 923,572 | -0.05(-0.25%) |
Apr 26, 2002 | 18.56 | 18.66 | 18.54 | 18.59 | 884,118 | -0.03(-0.18%) |
Apr 25, 2002 | 18.43 | 18.75 | 18.33 | 18.63 | 882,461 | -0.05(-0.25%) |
Apr 24, 2002 | 18.60 | 18.93 | 18.55 | 18.67 | 1,434,828 | +0.08(+0.43%) |
Apr 23, 2002 | 19.39 | 19.39 | 18.58 | 18.59 | 1,368,116 | -0.66(-3.45%) |
Apr 22, 2002 | 19.12 | 19.33 | 19.06 | 19.26 | 854,903 | +0.13(+0.69%) |
Apr 19, 2002 | 19.06 | 19.26 | 19.03 | 19.12 | 718,618 | +0.11(+0.59%) |
Apr 18, 2002 | 19.34 | 19.52 | 18.83 | 19.01 | 939,535 | -0.36(-1.85%) |
Apr 17, 2002 | 19.16 | 19.42 | 19.09 | 19.37 | 445,899 | +0.15(+0.76%) |
Apr 16, 2002 | 19.06 | 19.27 | 19.03 | 19.22 | 485,203 | +0.17(+0.91%) |
Apr 15, 2002 | 19.46 | 19.46 | 18.80 | 19.05 | 863,487 | -0.38(-1.95%) |
Apr 12, 2002 | 19.28 | 19.52 | 19.26 | 19.43 | 707,475 | +0.16(+0.83%) |
Apr 11, 2002 | 19.56 | 19.58 | 19.23 | 19.27 | 675,399 | -0.29(-1.46%) |
Apr 10, 2002 | 19.26 | 19.56 | 19.16 | 19.56 | 2,861,223 | +0.23(+1.17%) |
Apr 09, 2002 | 19.06 | 19.39 | 19.05 | 19.33 | 842,705 | +0.25(+1.32%) |
Apr 08, 2002 | 18.86 | 19.08 | 18.72 | 19.08 | 1,268,576 | +0.17(+0.88%) |
Apr 05, 2002 | 18.63 | 18.97 | 18.59 | 18.91 | 1,179,125 | +0.25(+1.35%) |
Apr 04, 2002 | 18.51 | 18.73 | 18.49 | 18.66 | 1,842,477 | +0.18(+0.97%) |
Apr 03, 2002 | 18.46 | 18.53 | 18.31 | 18.48 | 1,695,500 | -0.03(-0.14%) |
Apr 02, 2002 | 18.39 | 18.51 | 18.33 | 18.51 | 1,292,670 | +0.11(+0.61%) |
Apr 01, 2002 | 18.56 | 18.56 | 18.16 | 18.39 | 1,083,500 | -0.15(-0.82%) |
Mar 29, 2002 | 18.29 | 18.59 | 18.24 | 18.55 | 1,138,014 | +0.00(+0.00%) |
Mar 28, 2002 | 18.29 | 18.59 | 18.24 | 18.55 | 1,122,352 | +0.19(+1.01%) |
Mar 27, 2002 | 18.13 | 18.38 | 18.02 | 18.36 | 1,355,918 | +0.36(+1.99%) |
Mar 26, 2002 | 17.94 | 18.18 | 17.90 | 18.00 | 1,601,682 | -0.01(-0.07%) |
Mar 25, 2002 | 18.21 | 18.35 | 17.93 | 18.02 | 699,795 | -0.31(-1.70%) |
Mar 22, 2002 | 18.46 | 18.66 | 18.26 | 18.33 | 1,020,854 | -0.22(-1.18%) |
Mar 21, 2002 | 18.29 | 18.62 | 18.17 | 18.55 | 1,220,387 | +0.20(+1.09%) |
Mar 20, 2002 | 18.49 | 18.59 | 18.16 | 18.35 | 924,024 | -0.15(-0.83%) |
Mar 19, 2002 | 18.59 | 18.66 | 18.34 | 18.50 | 1,912,502 | -0.16(-0.85%) |
Mar 18, 2002 | 18.83 | 18.89 | 18.56 | 18.66 | 1,614,633 | -0.01(-0.07%) |
Mar 15, 2002 | 18.59 | 18.79 | 18.53 | 18.67 | 1,475,789 | +0.07(+0.39%) |
Mar 14, 2002 | 18.56 | 18.79 | 18.53 | 18.60 | 1,045,551 | +0.00(+0.00%) |
Mar 13, 2002 | 18.69 | 18.73 | 18.33 | 18.60 | 942,697 | -0.15(-0.81%) |
Mar 12, 2002 | 18.96 | 18.98 | 18.31 | 18.75 | 2,890,889 | -0.37(-1.94%) |
Mar 11, 2002 | 19.12 | 19.24 | 19.03 | 19.12 | 566,522 | -0.04(-0.21%) |
Mar 08, 2002 | 19.26 | 19.48 | 19.09 | 19.16 | 1,170,692 | -0.09(-0.48%) |
Mar 07, 2002 | 19.36 | 19.36 | 18.89 | 19.26 | 990,886 | -0.15(-0.79%) |
Mar 06, 2002 | 19.34 | 19.41 | 19.18 | 19.41 | 2,220,761 | +0.07(+0.34%) |
Mar 05, 2002 | 19.52 | 19.66 | 19.26 | 19.34 | 1,503,949 | -0.15(-0.75%) |
Mar 04, 2002 | 19.22 | 19.72 | 19.12 | 19.49 | 1,515,996 | +0.37(+1.95%) |
Mar 01, 2002 | 18.89 | 19.18 | 18.67 | 19.12 | 645,732 | +0.31(+1.66%) |
Feb 28, 2002 | 18.89 | 19.25 | 18.76 | 18.81 | 984,712 | -0.23(-1.22%) |
Feb 27, 2002 | 18.88 | 19.22 | 18.84 | 19.04 | 433,550 | +0.11(+0.56%) |
Feb 26, 2002 | 18.63 | 19.06 | 18.63 | 18.93 | 532,789 | +0.27(+1.46%) |
Feb 25, 2002 | 18.49 | 18.69 | 18.31 | 18.66 | 1,004,741 | +0.02(+0.11%) |
Feb 22, 2002 | 18.59 | 18.71 | 18.33 | 18.64 | 957,606 | -0.05(-0.28%) |
Feb 21, 2002 | 18.93 | 18.99 | 18.53 | 18.69 | 537,458 | -0.23(-1.23%) |
Feb 20, 2002 | 18.73 | 18.99 | 18.65 | 18.93 | 1,384,079 | +0.19(+0.99%) |
Feb 19, 2002 | 19.16 | 19.16 | 18.64 | 18.74 | 808,672 | -0.49(-2.56%) |
Feb 18, 2002 | 19.44 | 19.44 | 18.94 | 19.23 | 715,607 | +0.00(+0.00%) |
Feb 15, 2002 | 19.44 | 19.44 | 18.94 | 19.23 | 715,607 | -0.21(-1.06%) |
Feb 14, 2002 | 19.03 | 19.44 | 18.84 | 19.44 | 3,056,991 | +0.41(+2.13%) |
Feb 13, 2002 | 18.50 | 19.06 | 18.46 | 19.03 | 926,735 | +0.58(+3.17%) |
Feb 12, 2002 | 18.41 | 18.83 | 18.36 | 18.45 | 973,870 | +0.03(+0.18%) |
Feb 11, 2002 | 18.49 | 18.59 | 18.31 | 18.41 | 864,089 | +0.06(+0.33%) |
Feb 08, 2002 | 18.06 | 18.46 | 18.00 | 18.35 | 655,220 | +0.22(+1.21%) |
Feb 07, 2002 | 17.86 | 18.59 | 17.86 | 18.14 | 2,192,751 | +0.20(+1.11%) |
Feb 06, 2002 | 18.06 | 18.09 | 17.76 | 17.94 | 1,804,679 | -0.25(-1.35%) |
Feb 05, 2002 | 18.46 | 18.53 | 18.10 | 18.18 | 1,254,119 | -0.28(-1.51%) |
Feb 04, 2002 | 18.43 | 18.65 | 18.20 | 18.46 | 939,384 | -0.07(-0.36%) |