Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 17.71 | 18.27 | 17.66 | 18.03 | 3,586,534 | +0.28(+1.58%) |
Apr 29, 2002 | 17.73 | 17.85 | 17.60 | 17.75 | 1,856,605 | +0.07(+0.39%) |
Apr 26, 2002 | 17.80 | 18.15 | 17.63 | 17.68 | 1,686,826 | -0.12(-0.69%) |
Apr 25, 2002 | 17.74 | 17.86 | 17.58 | 17.80 | 2,087,457 | +0.08(+0.46%) |
Apr 24, 2002 | 17.93 | 17.95 | 17.64 | 17.72 | 2,101,922 | -0.06(-0.35%) |
Apr 23, 2002 | 17.37 | 17.82 | 17.37 | 17.78 | 3,021,969 | +0.32(+1.84%) |
Apr 22, 2002 | 17.53 | 17.56 | 17.19 | 17.46 | 2,500,214 | -0.31(-1.77%) |
Apr 19, 2002 | 17.80 | 17.97 | 17.62 | 17.77 | 1,933,750 | -0.01(-0.08%) |
Apr 18, 2002 | 17.73 | 17.91 | 17.42 | 17.79 | 1,979,774 | -0.01(-0.08%) |
Apr 17, 2002 | 18.03 | 18.14 | 17.78 | 17.80 | 1,438,441 | -0.32(-1.78%) |
Apr 16, 2002 | 17.80 | 18.34 | 17.78 | 18.12 | 2,222,461 | +0.37(+2.08%) |
Apr 15, 2002 | 17.90 | 18.23 | 17.75 | 17.75 | 1,586,596 | -0.18(-0.99%) |
Apr 12, 2002 | 17.64 | 18.12 | 17.47 | 17.93 | 1,469,562 | +0.22(+1.24%) |
Apr 11, 2002 | 17.83 | 17.93 | 17.66 | 17.71 | 2,329,121 | -0.08(-0.46%) |
Apr 10, 2002 | 17.90 | 18.45 | 17.77 | 17.80 | 2,574,876 | -0.19(-1.07%) |
Apr 09, 2002 | 18.07 | 18.31 | 17.83 | 17.99 | 1,650,883 | +0.00(+0.00%) |
Apr 08, 2002 | 17.49 | 18.16 | 17.49 | 17.99 | 2,740,125 | +0.01(+0.08%) |
Apr 05, 2002 | 18.40 | 18.48 | 17.94 | 17.97 | 2,400,130 | -0.25(-1.39%) |
Apr 04, 2002 | 18.38 | 18.45 | 18.14 | 18.23 | 745,155 | -0.03(-0.15%) |
Apr 03, 2002 | 18.29 | 18.45 | 18.07 | 18.25 | 2,248,907 | -0.02(-0.11%) |
Apr 02, 2002 | 18.34 | 18.62 | 18.23 | 18.27 | 3,151,860 | -0.41(-2.20%) |
Apr 01, 2002 | 18.48 | 18.86 | 18.47 | 18.68 | 2,360,973 | +0.03(+0.18%) |
Mar 29, 2002 | 17.95 | 18.75 | 17.80 | 18.65 | 4,243,585 | +0.00(+0.00%) |
Mar 28, 2002 | 17.95 | 18.75 | 17.80 | 18.65 | 4,243,585 | +0.70(+3.89%) |
Mar 27, 2002 | 18.17 | 18.41 | 17.86 | 17.95 | 3,121,907 | -0.45(-2.45%) |
Mar 26, 2002 | 18.45 | 19.10 | 17.10 | 18.40 | 12,255,902 | -0.01(-0.04%) |
Mar 25, 2002 | 18.29 | 18.75 | 18.29 | 18.41 | 2,170,885 | +0.01(+0.04%) |
Mar 22, 2002 | 18.51 | 18.68 | 18.37 | 18.40 | 3,233,535 | -0.22(-1.18%) |
Mar 21, 2002 | 18.66 | 18.85 | 18.44 | 18.62 | 1,345,078 | -0.32(-1.70%) |
Mar 20, 2002 | 18.65 | 19.11 | 18.65 | 18.94 | 1,458,750 | +0.12(+0.65%) |
Mar 19, 2002 | 18.51 | 18.88 | 18.49 | 18.82 | 1,974,807 | +0.09(+0.48%) |
Mar 18, 2002 | 18.86 | 18.90 | 18.33 | 18.73 | 1,706,989 | -0.08(-0.44%) |
Mar 15, 2002 | 18.82 | 18.86 | 18.62 | 18.81 | 2,492,470 | -0.05(-0.25%) |
Mar 14, 2002 | 18.67 | 18.99 | 18.55 | 18.86 | 1,114,226 | +0.08(+0.40%) |
Mar 13, 2002 | 18.87 | 19.09 | 18.54 | 18.79 | 1,340,840 | -0.08(-0.44%) |
Mar 12, 2002 | 18.82 | 19.14 | 18.75 | 18.87 | 1,623,999 | -0.03(-0.18%) |
Mar 11, 2002 | 18.89 | 19.03 | 18.76 | 18.90 | 3,268,893 | +0.11(+0.58%) |
Mar 08, 2002 | 19.16 | 19.23 | 18.75 | 18.79 | 2,286,311 | -0.36(-1.86%) |
Mar 07, 2002 | 19.16 | 19.51 | 19.07 | 19.15 | 3,596,615 | -0.05(-0.29%) |
Mar 06, 2002 | 18.77 | 19.26 | 18.53 | 19.20 | 3,442,909 | +0.44(+2.33%) |
Mar 05, 2002 | 18.94 | 19.25 | 18.73 | 18.77 | 3,408,573 | -0.14(-0.76%) |
Mar 04, 2002 | 18.65 | 18.95 | 18.62 | 18.91 | 2,854,528 | +0.41(+2.22%) |
Mar 01, 2002 | 18.09 | 18.62 | 18.05 | 18.50 | 1,878,521 | +0.49(+2.74%) |
Feb 28, 2002 | 18.14 | 18.58 | 18.01 | 18.01 | 3,040,086 | +0.01(+0.04%) |
Feb 27, 2002 | 17.76 | 18.40 | 17.69 | 18.00 | 3,132,573 | +0.38(+2.14%) |
Feb 26, 2002 | 17.73 | 18.14 | 17.52 | 17.62 | 5,243,554 | +0.36(+2.06%) |
Feb 25, 2002 | 17.01 | 17.43 | 16.94 | 17.27 | 2,888,279 | +0.01(+0.04%) |
Feb 22, 2002 | 16.73 | 17.27 | 16.73 | 17.26 | 2,746,262 | +0.25(+1.49%) |
Feb 21, 2002 | 17.21 | 17.27 | 16.94 | 17.01 | 2,957,535 | -0.04(-0.24%) |
Feb 20, 2002 | 17.14 | 17.14 | 16.78 | 17.05 | 2,868,116 | +0.31(+1.88%) |
Feb 19, 2002 | 16.80 | 16.86 | 16.52 | 16.73 | 3,369,562 | -0.07(-0.41%) |
Feb 18, 2002 | 16.46 | 16.84 | 16.30 | 16.80 | 3,787,287 | +0.00(+0.00%) |
Feb 15, 2002 | 16.46 | 16.84 | 16.30 | 16.80 | 3,787,287 | +0.53(+3.28%) |
Feb 14, 2002 | 16.05 | 16.52 | 16.05 | 16.27 | 5,898,122 | +0.29(+1.80%) |
Feb 13, 2002 | 16.08 | 16.25 | 15.93 | 15.98 | 8,526,474 | -0.29(-1.81%) |
Feb 12, 2002 | 16.43 | 16.49 | 16.10 | 16.28 | 5,721,184 | -0.15(-0.92%) |
Feb 11, 2002 | 17.11 | 17.11 | 16.27 | 16.43 | 4,536,826 | -0.58(-3.42%) |
Feb 08, 2002 | 17.01 | 17.11 | 16.87 | 17.01 | 4,641,440 | +0.10(+0.57%) |
Feb 07, 2002 | 16.77 | 17.11 | 16.77 | 16.91 | 3,942,893 | -0.01(-0.08%) |
Feb 06, 2002 | 17.25 | 17.35 | 16.91 | 16.93 | 5,278,912 | -0.29(-1.67%) |
Feb 05, 2002 | 16.49 | 17.32 | 16.46 | 17.21 | 6,366,401 | +0.39(+2.32%) |
Feb 04, 2002 | 16.43 | 17.42 | 15.06 | 16.82 | 15,082,817 | -0.38(-2.19%) |