Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 18.99 | 19.47 | 18.75 | 19.39 | 442,368 | +0.42(+2.19%) |
Apr 29, 2002 | 18.74 | 18.97 | 18.70 | 18.97 | 440,327 | +0.23(+1.24%) |
Apr 26, 2002 | 18.82 | 19.03 | 18.70 | 18.74 | 446,091 | -0.15(-0.79%) |
Apr 25, 2002 | 18.78 | 18.92 | 18.70 | 18.89 | 847,633 | +0.04(+0.22%) |
Apr 24, 2002 | 18.72 | 18.86 | 18.62 | 18.85 | 543,474 | +0.21(+1.12%) |
Apr 23, 2002 | 18.62 | 18.89 | 18.54 | 18.64 | 416,671 | +0.02(+0.09%) |
Apr 22, 2002 | 18.75 | 18.81 | 18.45 | 18.62 | 639,057 | -0.20(-1.06%) |
Apr 19, 2002 | 18.03 | 18.82 | 17.95 | 18.82 | 419,794 | +0.67(+3.67%) |
Apr 18, 2002 | 17.86 | 18.31 | 17.57 | 18.15 | 528,825 | +0.32(+1.82%) |
Apr 17, 2002 | 18.15 | 18.24 | 17.73 | 17.83 | 384,611 | -0.27(-1.47%) |
Apr 16, 2002 | 17.49 | 18.31 | 17.07 | 18.10 | 1,943,228 | +0.36(+2.02%) |
Apr 15, 2002 | 18.32 | 18.40 | 17.74 | 17.74 | 718,068 | -0.58(-3.18%) |
Apr 12, 2002 | 18.06 | 18.36 | 17.92 | 18.32 | 768,261 | +0.26(+1.43%) |
Apr 11, 2002 | 18.36 | 18.40 | 17.95 | 18.06 | 392,175 | -0.34(-1.85%) |
Apr 10, 2002 | 18.20 | 18.51 | 18.03 | 18.40 | 802,123 | +0.26(+1.42%) |
Apr 09, 2002 | 17.97 | 18.32 | 17.97 | 18.15 | 721,550 | +0.10(+0.55%) |
Apr 08, 2002 | 17.78 | 18.15 | 17.45 | 18.05 | 501,687 | +0.21(+1.17%) |
Apr 05, 2002 | 17.95 | 18.12 | 17.74 | 17.84 | 525,462 | -0.07(-0.37%) |
Apr 04, 2002 | 17.69 | 18.06 | 17.66 | 17.91 | 693,452 | +0.22(+1.22%) |
Apr 03, 2002 | 18.28 | 18.32 | 17.56 | 17.69 | 594,387 | -0.50(-2.75%) |
Apr 02, 2002 | 18.15 | 18.44 | 18.03 | 18.19 | 403,223 | -0.08(-0.41%) |
Apr 01, 2002 | 18.49 | 18.53 | 18.07 | 18.26 | 711,224 | -0.21(-1.13%) |
Mar 29, 2002 | 18.65 | 19.08 | 18.42 | 18.47 | 430,841 | +0.00(+0.00%) |
Mar 28, 2002 | 18.65 | 19.08 | 18.42 | 18.47 | 430,721 | -0.22(-1.20%) |
Mar 27, 2002 | 18.73 | 18.82 | 18.37 | 18.70 | 1,316,899 | +0.16(+0.85%) |
Mar 26, 2002 | 19.16 | 19.34 | 18.40 | 18.54 | 1,174,966 | -0.51(-2.67%) |
Mar 25, 2002 | 18.40 | 19.20 | 18.40 | 19.05 | 1,451,987 | +0.58(+3.16%) |
Mar 22, 2002 | 20.17 | 20.34 | 18.20 | 18.46 | 3,685,085 | -1.72(-8.50%) |
Mar 21, 2002 | 19.82 | 20.20 | 19.78 | 20.18 | 730,797 | +0.40(+2.02%) |
Mar 20, 2002 | 20.18 | 20.35 | 19.78 | 19.78 | 345,105 | -0.42(-2.06%) |
Mar 19, 2002 | 19.80 | 20.39 | 19.65 | 20.20 | 911,755 | +0.46(+2.32%) |
Mar 18, 2002 | 20.28 | 20.28 | 19.51 | 19.74 | 488,118 | -0.27(-1.37%) |
Mar 15, 2002 | 20.12 | 20.29 | 19.70 | 20.01 | 471,547 | +0.09(+0.46%) |
Mar 14, 2002 | 19.70 | 20.01 | 19.58 | 19.92 | 304,038 | +0.28(+1.44%) |
Mar 13, 2002 | 19.53 | 19.71 | 19.34 | 19.64 | 631,252 | +0.27(+1.42%) |
Mar 12, 2002 | 19.40 | 19.65 | 18.98 | 19.36 | 396,738 | -0.02(-0.09%) |
Mar 11, 2002 | 19.19 | 19.45 | 19.07 | 19.38 | 477,551 | +0.19(+1.00%) |
Mar 08, 2002 | 19.32 | 19.53 | 19.03 | 19.19 | 462,782 | +0.20(+1.05%) |
Mar 07, 2002 | 19.90 | 19.94 | 18.99 | 18.99 | 495,443 | -0.46(-2.36%) |
Mar 06, 2002 | 19.74 | 19.78 | 18.82 | 19.45 | 851,115 | +0.02(+0.09%) |
Mar 05, 2002 | 19.20 | 20.11 | 19.00 | 19.43 | 1,456,550 | +0.18(+0.95%) |
Mar 04, 2002 | 17.74 | 19.49 | 17.69 | 19.25 | 1,414,643 | +1.55(+8.75%) |
Mar 01, 2002 | 17.99 | 17.99 | 17.47 | 17.70 | 995,449 | -0.37(-2.07%) |
Feb 28, 2002 | 17.78 | 18.43 | 17.63 | 18.07 | 514,175 | +0.28(+1.59%) |
Feb 27, 2002 | 18.37 | 18.38 | 17.79 | 17.79 | 433,362 | -0.45(-2.47%) |
Feb 26, 2002 | 17.99 | 18.44 | 17.98 | 18.24 | 494,602 | +0.31(+1.72%) |
Feb 25, 2002 | 18.25 | 18.30 | 17.61 | 17.93 | 342,463 | -0.34(-1.87%) |
Feb 22, 2002 | 17.49 | 18.32 | 17.32 | 18.27 | 441,648 | +0.92(+5.33%) |
Feb 21, 2002 | 18.19 | 18.19 | 17.35 | 17.35 | 280,142 | -0.73(-4.05%) |
Feb 20, 2002 | 17.89 | 18.37 | 17.71 | 18.08 | 722,631 | +0.20(+1.12%) |
Feb 19, 2002 | 18.20 | 18.22 | 17.59 | 17.88 | 266,694 | -0.36(-1.96%) |
Feb 18, 2002 | 18.45 | 18.47 | 17.91 | 18.24 | 374,764 | +0.00(+0.00%) |
Feb 15, 2002 | 18.45 | 18.47 | 17.91 | 18.24 | 373,803 | -0.26(-1.40%) |
Feb 14, 2002 | 18.36 | 18.50 | 18.26 | 18.50 | 343,304 | +0.27(+1.51%) |
Feb 13, 2002 | 18.20 | 18.45 | 18.00 | 18.22 | 344,384 | +0.21(+1.16%) |
Feb 12, 2002 | 18.14 | 18.68 | 17.86 | 18.01 | 653,826 | -0.31(-1.68%) |
Feb 11, 2002 | 17.91 | 18.37 | 17.76 | 18.32 | 361,796 | +0.34(+1.90%) |
Feb 08, 2002 | 17.61 | 18.08 | 17.41 | 17.98 | 560,405 | +0.55(+3.15%) |
Feb 07, 2002 | 18.03 | 18.04 | 17.43 | 17.43 | 344,865 | -0.73(-4.03%) |
Feb 06, 2002 | 18.08 | 18.32 | 17.67 | 18.16 | 259,249 | +0.07(+0.37%) |
Feb 05, 2002 | 17.99 | 18.49 | 17.80 | 18.10 | 494,722 | +0.17(+0.93%) |
Feb 04, 2002 | 18.21 | 18.22 | 17.50 | 17.93 | 576,256 | -0.52(-2.80%) |