Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 18.89 | 19.47 | 18.83 | 19.24 | 1,698,749 | +0.40(+2.12%) |
Apr 29, 2002 | 19.24 | 19.24 | 18.80 | 18.84 | 1,946,074 | -0.40(-2.07%) |
Apr 26, 2002 | 19.24 | 19.46 | 19.17 | 19.24 | 1,942,363 | -0.05(-0.24%) |
Apr 25, 2002 | 18.32 | 19.65 | 18.28 | 19.29 | 4,161,084 | +0.60(+3.19%) |
Apr 24, 2002 | 18.87 | 19.24 | 18.50 | 18.69 | 8,809,615 | +1.33(+7.65%) |
Apr 23, 2002 | 17.49 | 17.49 | 16.90 | 17.36 | 1,896,740 | -0.13(-0.76%) |
Apr 22, 2002 | 17.96 | 18.08 | 17.34 | 17.49 | 3,245,567 | -0.53(-2.95%) |
Apr 19, 2002 | 17.77 | 18.10 | 17.55 | 18.03 | 1,369,783 | +0.48(+2.71%) |
Apr 18, 2002 | 17.43 | 17.64 | 17.34 | 17.55 | 1,474,345 | +0.22(+1.27%) |
Apr 17, 2002 | 16.95 | 17.44 | 16.94 | 17.33 | 1,666,878 | +0.39(+2.33%) |
Apr 16, 2002 | 16.81 | 16.97 | 16.79 | 16.94 | 1,088,841 | +0.14(+0.82%) |
Apr 15, 2002 | 16.66 | 16.90 | 16.47 | 16.80 | 1,366,945 | +0.14(+0.82%) |
Apr 12, 2002 | 16.76 | 16.78 | 16.54 | 16.66 | 620,604 | -0.07(-0.41%) |
Apr 11, 2002 | 16.63 | 16.86 | 16.58 | 16.73 | 966,379 | +0.10(+0.61%) |
Apr 10, 2002 | 16.17 | 16.73 | 16.17 | 16.63 | 2,898,046 | +0.55(+3.42%) |
Apr 09, 2002 | 16.03 | 16.10 | 15.90 | 16.08 | 1,285,958 | +0.05(+0.31%) |
Apr 08, 2002 | 15.94 | 16.03 | 15.81 | 16.03 | 1,046,274 | +0.03(+0.17%) |
Apr 05, 2002 | 15.85 | 16.03 | 15.85 | 16.00 | 750,924 | +0.05(+0.32%) |
Apr 04, 2002 | 15.58 | 15.98 | 15.58 | 15.95 | 589,170 | +0.32(+2.02%) |
Apr 03, 2002 | 15.69 | 15.76 | 15.56 | 15.63 | 879,062 | -0.12(-0.76%) |
Apr 02, 2002 | 15.80 | 15.90 | 15.65 | 15.75 | 908,968 | -0.14(-0.89%) |
Apr 01, 2002 | 15.64 | 15.90 | 15.53 | 15.90 | 4,955,231 | +0.15(+0.93%) |
Mar 29, 2002 | 15.77 | 15.82 | 15.67 | 15.75 | 1,334,856 | +0.00(+0.00%) |
Mar 28, 2002 | 15.77 | 15.82 | 15.67 | 15.75 | 1,334,856 | -0.02(-0.15%) |
Mar 27, 2002 | 15.44 | 15.80 | 15.41 | 15.77 | 1,334,201 | +0.33(+2.17%) |
Mar 26, 2002 | 15.44 | 15.48 | 15.35 | 15.44 | 801,350 | -0.05(-0.35%) |
Mar 25, 2002 | 15.35 | 15.80 | 15.35 | 15.49 | 987,990 | +0.17(+1.11%) |
Mar 22, 2002 | 15.41 | 15.60 | 15.23 | 15.32 | 665,791 | -0.09(-0.56%) |
Mar 21, 2002 | 15.12 | 15.41 | 15.12 | 15.41 | 874,914 | +0.28(+1.88%) |
Mar 20, 2002 | 14.77 | 15.13 | 14.77 | 15.13 | 804,188 | +0.19(+1.29%) |
Mar 19, 2002 | 15.12 | 15.12 | 14.52 | 14.93 | 610,563 | -0.18(-1.21%) |
Mar 18, 2002 | 15.09 | 15.16 | 15.02 | 15.12 | 604,014 | +0.00(+0.00%) |
Mar 15, 2002 | 15.07 | 15.16 | 14.89 | 15.12 | 937,564 | +0.11(+0.70%) |
Mar 14, 2002 | 14.97 | 15.12 | 14.97 | 15.01 | 742,629 | +0.18(+1.20%) |
Mar 13, 2002 | 14.61 | 15.05 | 14.61 | 14.83 | 1,156,293 | +0.22(+1.47%) |
Mar 12, 2002 | 14.16 | 14.67 | 14.16 | 14.62 | 1,047,802 | +0.43(+3.00%) |
Mar 11, 2002 | 14.27 | 14.35 | 13.90 | 14.19 | 1,511,236 | -0.08(-0.55%) |
Mar 08, 2002 | 13.88 | 14.31 | 13.72 | 14.27 | 802,005 | +0.39(+2.81%) |
Mar 07, 2002 | 13.67 | 13.88 | 13.40 | 13.88 | 1,273,516 | +0.32(+2.37%) |
Mar 06, 2002 | 13.51 | 13.61 | 13.43 | 13.56 | 1,229,203 | +0.05(+0.41%) |
Mar 05, 2002 | 13.57 | 13.83 | 13.38 | 13.50 | 1,877,094 | -0.06(-0.47%) |
Mar 04, 2002 | 13.97 | 14.02 | 13.37 | 13.57 | 2,065,698 | -0.49(-3.52%) |
Mar 01, 2002 | 14.02 | 14.27 | 14.02 | 14.06 | 530,886 | +0.05(+0.33%) |
Feb 28, 2002 | 14.44 | 14.44 | 13.88 | 14.02 | 1,017,459 | -0.43(-2.95%) |
Feb 27, 2002 | 14.34 | 14.52 | 14.18 | 14.44 | 1,084,693 | -0.08(-0.57%) |
Feb 26, 2002 | 14.81 | 14.81 | 14.39 | 14.53 | 1,169,609 | -0.29(-1.95%) |
Feb 25, 2002 | 14.40 | 14.81 | 14.32 | 14.81 | 1,234,660 | +0.41(+2.83%) |
Feb 22, 2002 | 14.43 | 14.43 | 14.16 | 14.41 | 533,069 | -0.06(-0.38%) |
Feb 21, 2002 | 14.14 | 14.66 | 14.14 | 14.46 | 1,032,085 | +0.37(+2.60%) |
Feb 20, 2002 | 13.72 | 14.16 | 13.47 | 14.10 | 2,638,278 | +0.37(+2.70%) |
Feb 19, 2002 | 14.43 | 14.43 | 13.65 | 13.72 | 1,971,396 | -1.09(-7.39%) |
Feb 18, 2002 | 14.61 | 14.88 | 14.57 | 14.82 | 672,558 | +0.00(+0.00%) |
Feb 15, 2002 | 14.61 | 14.88 | 14.57 | 14.82 | 667,973 | +0.21(+1.41%) |
Feb 14, 2002 | 14.98 | 14.98 | 14.54 | 14.61 | 713,815 | -0.36(-2.42%) |
Feb 13, 2002 | 14.71 | 15.02 | 14.66 | 14.98 | 672,558 | +0.36(+2.48%) |
Feb 12, 2002 | 14.59 | 14.66 | 14.48 | 14.61 | 318,488 | -0.09(-0.59%) |
Feb 11, 2002 | 14.87 | 14.89 | 14.41 | 14.70 | 772,317 | -0.07(-0.47%) |
Feb 08, 2002 | 14.57 | 14.87 | 14.49 | 14.77 | 512,331 | +0.16(+1.13%) |
Feb 07, 2002 | 14.68 | 14.79 | 14.38 | 14.60 | 745,904 | -0.12(-0.84%) |
Feb 06, 2002 | 14.61 | 15.04 | 14.61 | 14.73 | 708,794 | +0.11(+0.78%) |
Feb 05, 2002 | 14.29 | 14.89 | 14.29 | 14.61 | 836,277 | +0.24(+1.66%) |
Feb 04, 2002 | 14.43 | 14.63 | 14.37 | 14.38 | 283,561 | -0.17(-1.17%) |
Feb 01, 2002 | 14.57 | 14.66 | 14.47 | 14.54 | 1,029,684 | +0.02(+0.16%) |
Jan 31, 2002 | 14.80 | 14.87 | 14.50 | 14.52 | 787,816 | -0.38(-2.52%) |
Jan 30, 2002 | 14.81 | 14.96 | 14.53 | 14.90 | 447,717 | +0.08(+0.56%) |
Jan 29, 2002 | 15.02 | 15.06 | 14.68 | 14.81 | 679,325 | -0.20(-1.34%) |
Jan 28, 2002 | 15.12 | 15.15 | 14.93 | 15.02 | 1,286,395 | -0.14(-0.94%) |
Jan 25, 2002 | 15.12 | 15.42 | 15.12 | 15.16 | 733,898 | +0.04(+0.27%) |
Jan 24, 2002 | 14.87 | 15.13 | 14.75 | 15.12 | 608,161 | +0.31(+2.10%) |
Jan 23, 2002 | 14.45 | 15.00 | 14.43 | 14.81 | 1,125,732 | +0.26(+1.80%) |
Jan 22, 2002 | 14.43 | 14.76 | 14.43 | 14.54 | 807,680 | -0.02(-0.16%) |
Jan 21, 2002 | 14.51 | 14.94 | 14.34 | 14.57 | 1,534,375 | +0.00(+0.00%) |
Jan 18, 2002 | 14.51 | 14.94 | 14.34 | 14.57 | 1,526,735 | +0.06(+0.41%) |
Jan 17, 2002 | 14.41 | 14.57 | 14.13 | 14.51 | 956,337 | +0.08(+0.54%) |
Jan 16, 2002 | 14.20 | 14.84 | 14.16 | 14.43 | 1,528,481 | +0.30(+2.11%) |
Jan 15, 2002 | 14.09 | 14.19 | 13.83 | 14.13 | 777,556 | +0.05(+0.33%) |
Jan 14, 2002 | 13.74 | 14.28 | 13.73 | 14.09 | 2,061,987 | +0.38(+2.77%) |
Jan 11, 2002 | 13.67 | 13.77 | 13.60 | 13.71 | 916,826 | +0.04(+0.30%) |
Jan 10, 2002 | 13.72 | 13.72 | 13.49 | 13.67 | 569,960 | +0.00(+0.03%) |
Jan 09, 2002 | 13.47 | 13.76 | 13.47 | 13.66 | 740,883 | +0.22(+1.60%) |