Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 19.23 | 19.82 | 19.23 | 19.72 | 68,582 | +0.54(+2.81%) |
Apr 29, 2002 | 18.84 | 20.20 | 18.84 | 19.18 | 88,148 | +0.25(+1.30%) |
Apr 26, 2002 | 17.90 | 18.94 | 17.66 | 18.94 | 71,333 | +1.19(+6.69%) |
Apr 25, 2002 | 18.74 | 19.09 | 16.84 | 17.75 | 134,311 | -1.24(-6.51%) |
Apr 24, 2002 | 20.17 | 20.21 | 18.99 | 18.99 | 67,461 | -1.14(-5.66%) |
Apr 23, 2002 | 20.26 | 20.61 | 19.92 | 20.13 | 77,346 | -0.14(-0.68%) |
Apr 22, 2002 | 20.02 | 20.36 | 18.94 | 20.26 | 167,532 | +0.43(+2.18%) |
Apr 19, 2002 | 20.21 | 20.51 | 19.28 | 19.83 | 50,341 | -0.28(-1.41%) |
Apr 18, 2002 | 19.77 | 20.12 | 19.52 | 20.12 | 52,787 | +0.15(+0.74%) |
Apr 17, 2002 | 19.58 | 20.17 | 19.54 | 19.97 | 86,314 | +0.29(+1.50%) |
Apr 16, 2002 | 20.07 | 20.12 | 19.44 | 19.68 | 90,288 | -0.34(-1.72%) |
Apr 15, 2002 | 19.97 | 20.07 | 19.97 | 20.02 | 52,685 | +0.10(+0.49%) |
Apr 12, 2002 | 19.82 | 20.07 | 19.64 | 19.92 | 41,373 | +0.06(+0.30%) |
Apr 11, 2002 | 20.51 | 20.61 | 19.53 | 19.86 | 68,480 | -0.63(-3.06%) |
Apr 10, 2002 | 20.29 | 21.10 | 20.29 | 20.49 | 378,273 | +0.19(+0.92%) |
Apr 09, 2002 | 19.47 | 20.40 | 19.47 | 20.30 | 146,132 | +0.93(+4.81%) |
Apr 08, 2002 | 18.11 | 19.43 | 18.11 | 19.37 | 140,731 | +1.46(+8.16%) |
Apr 05, 2002 | 19.14 | 19.23 | 17.71 | 17.91 | 141,241 | -1.52(-7.83%) |
Apr 04, 2002 | 20.21 | 20.21 | 18.35 | 19.43 | 292,469 | -0.82(-4.07%) |
Apr 03, 2002 | 20.71 | 20.94 | 19.87 | 20.25 | 76,429 | -0.39(-1.90%) |
Apr 02, 2002 | 20.26 | 20.79 | 20.21 | 20.65 | 126,261 | +0.68(+3.39%) |
Apr 01, 2002 | 19.52 | 20.12 | 18.88 | 19.97 | 124,936 | +0.64(+3.30%) |
Mar 29, 2002 | 18.99 | 19.43 | 18.99 | 19.33 | 101,905 | +0.00(+0.00%) |
Mar 28, 2002 | 18.99 | 19.43 | 18.99 | 19.33 | 101,905 | +0.79(+4.23%) |
Mar 27, 2002 | 17.61 | 18.69 | 17.57 | 18.55 | 92,020 | +1.28(+7.39%) |
Mar 26, 2002 | 17.61 | 17.66 | 16.59 | 17.27 | 124,324 | -0.44(-2.49%) |
Mar 25, 2002 | 18.25 | 18.89 | 17.71 | 17.71 | 179,048 | -0.15(-0.82%) |
Mar 22, 2002 | 17.76 | 17.91 | 16.14 | 17.86 | 174,258 | +0.34(+1.96%) |
Mar 21, 2002 | 15.80 | 17.52 | 15.80 | 17.52 | 118,923 | +1.86(+11.91%) |
Mar 20, 2002 | 14.96 | 15.65 | 14.92 | 15.65 | 75,206 | +0.93(+6.33%) |
Mar 19, 2002 | 14.93 | 14.96 | 14.58 | 14.72 | 32,304 | -0.21(-1.38%) |
Mar 18, 2002 | 15.01 | 15.16 | 14.92 | 14.93 | 17,323 | -0.05(-0.33%) |
Mar 15, 2002 | 15.21 | 15.21 | 14.92 | 14.97 | 15,183 | -0.36(-2.37%) |
Mar 14, 2002 | 15.70 | 15.73 | 15.31 | 15.34 | 13,961 | -0.36(-2.31%) |
Mar 13, 2002 | 15.85 | 15.85 | 15.70 | 15.70 | 13,451 | -0.10(-0.62%) |
Mar 12, 2002 | 15.65 | 16.11 | 15.55 | 15.80 | 45,857 | +0.39(+2.55%) |
Mar 11, 2002 | 14.62 | 15.41 | 14.57 | 15.41 | 41,679 | +0.69(+4.67%) |
Mar 08, 2002 | 14.03 | 14.72 | 13.89 | 14.72 | 26,087 | +0.64(+4.53%) |
Mar 07, 2002 | 14.38 | 14.52 | 14.06 | 14.08 | 6,929 | -0.25(-1.71%) |
Mar 06, 2002 | 14.72 | 14.72 | 14.33 | 14.33 | 6,521 | -0.42(-2.86%) |
Mar 05, 2002 | 15.06 | 15.26 | 14.67 | 14.75 | 12,330 | -0.22(-1.44%) |
Mar 04, 2002 | 14.72 | 14.96 | 14.43 | 14.96 | 38,418 | +0.22(+1.46%) |
Mar 01, 2002 | 13.66 | 14.75 | 13.66 | 14.75 | 21,298 | +1.11(+8.13%) |
Feb 28, 2002 | 12.81 | 13.74 | 12.76 | 13.64 | 17,425 | +0.83(+6.51%) |
Feb 27, 2002 | 12.81 | 12.86 | 12.71 | 12.81 | 29,654 | +0.05(+0.38%) |
Feb 26, 2002 | 12.81 | 12.81 | 12.66 | 12.76 | 10,801 | -0.10(-0.76%) |
Feb 25, 2002 | 13.10 | 13.10 | 12.81 | 12.86 | 13,757 | +0.15(+1.16%) |
Feb 22, 2002 | 12.66 | 12.76 | 12.64 | 12.71 | 31,386 | +0.05(+0.39%) |
Feb 21, 2002 | 13.00 | 13.00 | 12.61 | 12.66 | 29,145 | -0.34(-2.64%) |
Feb 20, 2002 | 12.66 | 13.35 | 12.59 | 13.00 | 29,756 | +0.74(+6.00%) |
Feb 19, 2002 | 11.29 | 12.27 | 11.29 | 12.27 | 41,781 | +1.13(+10.13%) |
Feb 18, 2002 | 10.94 | 11.14 | 10.94 | 11.14 | 3,770 | +0.00(+0.00%) |
Feb 15, 2002 | 10.94 | 11.14 | 10.94 | 11.14 | 3,770 | +0.29(+2.72%) |
Feb 14, 2002 | 10.89 | 10.94 | 10.75 | 10.84 | 2,955 | -0.10(-0.90%) |
Feb 13, 2002 | 11.09 | 11.40 | 10.94 | 10.94 | 8,763 | -0.20(-1.76%) |
Feb 12, 2002 | 11.87 | 11.87 | 11.14 | 11.14 | 21,094 | -0.79(-6.58%) |
Feb 11, 2002 | 11.96 | 12.02 | 11.92 | 11.92 | 9,579 | -0.14(-1.14%) |
Feb 08, 2002 | 12.15 | 12.15 | 12.06 | 12.06 | 2,038 | -0.21(-1.68%) |
Feb 07, 2002 | 12.22 | 12.27 | 12.22 | 12.27 | 2,241 | +0.00(+0.00%) |
Feb 06, 2002 | 12.26 | 12.32 | 12.22 | 12.27 | 1,426 | +0.01(+0.08%) |
Feb 05, 2002 | 12.26 | 12.26 | 12.26 | 12.26 | 0 | +0.00(+0.00%) |
Feb 04, 2002 | 12.36 | 12.57 | 12.25 | 12.26 | 4,280 | -0.21(-1.65%) |
Feb 01, 2002 | 11.89 | 12.46 | 11.82 | 12.46 | 15,795 | +0.62(+5.22%) |
Jan 31, 2002 | 11.82 | 11.84 | 11.63 | 11.84 | 14,878 | +0.12(+1.00%) |
Jan 30, 2002 | 11.73 | 11.74 | 11.63 | 11.73 | 3,260 | -0.02(-0.17%) |
Jan 29, 2002 | 11.78 | 11.78 | 11.73 | 11.75 | 3,464 | +0.02(+0.17%) |
Jan 28, 2002 | 11.58 | 11.73 | 11.38 | 11.73 | 10,190 | +0.15(+1.27%) |
Jan 25, 2002 | 11.25 | 11.63 | 11.24 | 11.58 | 9,681 | +0.34(+3.06%) |
Jan 24, 2002 | 11.29 | 11.33 | 11.14 | 11.24 | 9,375 | -0.05(-0.44%) |
Jan 23, 2002 | 11.12 | 11.29 | 11.12 | 11.29 | 4,280 | +0.20(+1.77%) |
Jan 22, 2002 | 11.14 | 11.14 | 11.09 | 11.09 | 407 | -0.10(-0.88%) |
Jan 21, 2002 | 10.99 | 11.29 | 10.99 | 11.19 | 8,050 | +0.00(+0.00%) |
Jan 18, 2002 | 10.99 | 11.29 | 10.99 | 11.19 | 8,050 | +0.29(+2.70%) |
Jan 17, 2002 | 10.79 | 10.89 | 10.79 | 10.89 | 1,120 | +0.10(+0.91%) |
Jan 16, 2002 | 10.79 | 10.94 | 10.65 | 10.79 | 12,942 | -0.02(-0.18%) |
Jan 15, 2002 | 11.29 | 11.29 | 10.81 | 10.81 | 6,929 | -0.52(-4.59%) |
Jan 14, 2002 | 11.48 | 11.48 | 11.29 | 11.33 | 4,789 | -0.12(-1.03%) |
Jan 11, 2002 | 11.48 | 11.53 | 11.14 | 11.45 | 24,253 | -0.03(-0.26%) |
Jan 10, 2002 | 11.63 | 11.68 | 11.14 | 11.48 | 79,486 | +0.59(+5.41%) |