Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 18.80 | 19.38 | 18.75 | 19.16 | 1,706,240 | +0.40(+2.12%) |
Apr 29, 2002 | 19.16 | 19.16 | 18.71 | 18.76 | 1,954,655 | -0.40(-2.07%) |
Apr 26, 2002 | 19.16 | 19.38 | 19.09 | 19.16 | 1,950,928 | -0.05(-0.24%) |
Apr 25, 2002 | 18.24 | 19.57 | 18.20 | 19.20 | 4,179,433 | +0.59(+3.19%) |
Apr 24, 2002 | 18.79 | 19.15 | 18.42 | 18.61 | 8,848,463 | +1.32(+7.65%) |
Apr 23, 2002 | 17.42 | 17.42 | 16.83 | 17.29 | 1,905,104 | -0.13(-0.76%) |
Apr 22, 2002 | 17.88 | 18.00 | 17.27 | 17.42 | 3,259,879 | -0.53(-2.95%) |
Apr 19, 2002 | 17.70 | 18.02 | 17.47 | 17.95 | 1,375,823 | +0.47(+2.72%) |
Apr 18, 2002 | 17.35 | 17.56 | 17.26 | 17.47 | 1,480,846 | +0.22(+1.27%) |
Apr 17, 2002 | 16.88 | 17.36 | 16.87 | 17.25 | 1,674,229 | +0.39(+2.33%) |
Apr 16, 2002 | 16.73 | 16.89 | 16.72 | 16.86 | 1,093,642 | +0.14(+0.82%) |
Apr 15, 2002 | 16.59 | 16.83 | 16.40 | 16.72 | 1,372,973 | +0.14(+0.82%) |
Apr 12, 2002 | 16.69 | 16.70 | 16.47 | 16.59 | 623,341 | -0.07(-0.41%) |
Apr 11, 2002 | 16.56 | 16.78 | 16.51 | 16.66 | 970,640 | +0.10(+0.61%) |
Apr 10, 2002 | 16.10 | 16.66 | 16.10 | 16.56 | 2,910,825 | +0.55(+3.42%) |
Apr 09, 2002 | 15.96 | 16.03 | 15.83 | 16.01 | 1,291,629 | +0.05(+0.31%) |
Apr 08, 2002 | 15.87 | 15.96 | 15.74 | 15.96 | 1,050,887 | +0.03(+0.17%) |
Apr 05, 2002 | 15.78 | 15.96 | 15.78 | 15.93 | 754,236 | +0.05(+0.32%) |
Apr 04, 2002 | 15.51 | 15.91 | 15.51 | 15.88 | 591,768 | +0.31(+2.02%) |
Apr 03, 2002 | 15.62 | 15.69 | 15.49 | 15.57 | 882,938 | -0.12(-0.76%) |
Apr 02, 2002 | 15.73 | 15.83 | 15.58 | 15.69 | 912,976 | -0.14(-0.89%) |
Apr 01, 2002 | 15.58 | 15.83 | 15.46 | 15.83 | 4,977,082 | +0.15(+0.93%) |
Mar 29, 2002 | 15.70 | 15.75 | 15.60 | 15.68 | 1,340,742 | +0.00(+0.00%) |
Mar 28, 2002 | 15.70 | 15.75 | 15.60 | 15.68 | 1,340,742 | -0.02(-0.15%) |
Mar 27, 2002 | 15.37 | 15.73 | 15.34 | 15.70 | 1,340,084 | +0.33(+2.17%) |
Mar 26, 2002 | 15.37 | 15.42 | 15.28 | 15.37 | 804,884 | -0.05(-0.35%) |
Mar 25, 2002 | 15.28 | 15.74 | 15.28 | 15.43 | 992,346 | +0.17(+1.11%) |
Mar 22, 2002 | 15.34 | 15.53 | 15.16 | 15.26 | 668,726 | -0.09(-0.57%) |
Mar 21, 2002 | 15.05 | 15.34 | 15.05 | 15.34 | 878,772 | +0.28(+1.88%) |
Mar 20, 2002 | 14.71 | 15.06 | 14.71 | 15.06 | 807,734 | +0.19(+1.29%) |
Mar 19, 2002 | 15.05 | 15.05 | 14.46 | 14.87 | 613,255 | -0.18(-1.21%) |
Mar 18, 2002 | 15.03 | 15.10 | 14.95 | 15.05 | 606,677 | +0.00(+0.00%) |
Mar 15, 2002 | 15.01 | 15.09 | 14.83 | 15.05 | 941,699 | +0.10(+0.70%) |
Mar 14, 2002 | 14.90 | 15.05 | 14.90 | 14.95 | 745,904 | +0.18(+1.20%) |
Mar 13, 2002 | 14.55 | 14.98 | 14.55 | 14.77 | 1,161,392 | +0.21(+1.47%) |
Mar 12, 2002 | 14.09 | 14.61 | 14.09 | 14.55 | 1,052,422 | +0.42(+3.00%) |
Mar 11, 2002 | 14.21 | 14.28 | 13.84 | 14.13 | 1,517,900 | -0.08(-0.55%) |
Mar 08, 2002 | 13.82 | 14.24 | 13.66 | 14.21 | 805,541 | +0.39(+2.81%) |
Mar 07, 2002 | 13.61 | 13.82 | 13.34 | 13.82 | 1,279,132 | +0.32(+2.36%) |
Mar 06, 2002 | 13.45 | 13.55 | 13.37 | 13.50 | 1,234,623 | +0.05(+0.41%) |
Mar 05, 2002 | 13.51 | 13.76 | 13.32 | 13.45 | 1,885,371 | -0.06(-0.47%) |
Mar 04, 2002 | 13.91 | 13.96 | 13.31 | 13.51 | 2,074,807 | -0.49(-3.52%) |
Mar 01, 2002 | 13.96 | 14.21 | 13.96 | 14.00 | 533,227 | +0.05(+0.33%) |
Feb 28, 2002 | 14.38 | 14.38 | 13.82 | 13.96 | 1,021,946 | -0.42(-2.95%) |
Feb 27, 2002 | 14.28 | 14.46 | 14.12 | 14.38 | 1,089,476 | -0.08(-0.57%) |
Feb 26, 2002 | 14.75 | 14.75 | 14.33 | 14.46 | 1,174,766 | -0.29(-1.95%) |
Feb 25, 2002 | 14.34 | 14.75 | 14.26 | 14.75 | 1,240,104 | +0.41(+2.83%) |
Feb 22, 2002 | 14.37 | 14.37 | 14.09 | 14.34 | 535,420 | -0.05(-0.38%) |
Feb 21, 2002 | 14.08 | 14.59 | 14.08 | 14.40 | 1,036,636 | +0.36(+2.60%) |
Feb 20, 2002 | 13.66 | 14.10 | 13.41 | 14.03 | 2,649,912 | +0.37(+2.70%) |
Feb 19, 2002 | 14.37 | 14.37 | 13.59 | 13.66 | 1,980,089 | -1.09(-7.39%) |
Feb 18, 2002 | 14.55 | 14.81 | 14.50 | 14.75 | 675,523 | +0.00(+0.00%) |
Feb 15, 2002 | 14.55 | 14.81 | 14.50 | 14.75 | 670,919 | +0.21(+1.41%) |
Feb 14, 2002 | 14.91 | 14.91 | 14.48 | 14.55 | 716,962 | -0.36(-2.42%) |
Feb 13, 2002 | 14.64 | 14.95 | 14.59 | 14.91 | 675,523 | +0.36(+2.48%) |
Feb 12, 2002 | 14.53 | 14.59 | 14.41 | 14.55 | 319,892 | -0.09(-0.59%) |
Feb 11, 2002 | 14.80 | 14.83 | 14.34 | 14.64 | 775,723 | -0.07(-0.47%) |
Feb 08, 2002 | 14.50 | 14.80 | 14.42 | 14.70 | 514,590 | +0.16(+1.13%) |
Feb 07, 2002 | 14.62 | 14.72 | 14.32 | 14.54 | 749,193 | -0.12(-0.84%) |
Feb 06, 2002 | 14.55 | 14.98 | 14.55 | 14.66 | 711,920 | +0.11(+0.78%) |
Feb 05, 2002 | 14.23 | 14.82 | 14.23 | 14.55 | 839,964 | +0.24(+1.66%) |
Feb 04, 2002 | 14.37 | 14.56 | 14.31 | 14.31 | 284,811 | -0.17(-1.17%) |
Feb 01, 2002 | 14.50 | 14.59 | 14.41 | 14.48 | 1,034,224 | +0.02(+0.16%) |
Jan 31, 2002 | 14.73 | 14.80 | 14.44 | 14.46 | 791,290 | -0.37(-2.52%) |
Jan 30, 2002 | 14.75 | 14.89 | 14.46 | 14.83 | 449,691 | +0.08(+0.56%) |
Jan 29, 2002 | 14.95 | 15.00 | 14.61 | 14.75 | 682,320 | -0.20(-1.34%) |
Jan 28, 2002 | 15.05 | 15.09 | 14.86 | 14.95 | 1,292,068 | -0.14(-0.94%) |
Jan 25, 2002 | 15.05 | 15.35 | 15.05 | 15.09 | 737,134 | +0.04(+0.27%) |
Jan 24, 2002 | 14.80 | 15.06 | 14.69 | 15.05 | 610,843 | +0.31(+2.10%) |
Jan 23, 2002 | 14.39 | 14.94 | 14.37 | 14.74 | 1,130,696 | +0.26(+1.79%) |
Jan 22, 2002 | 14.37 | 14.69 | 14.37 | 14.48 | 811,242 | -0.02(-0.16%) |
Jan 21, 2002 | 14.44 | 14.87 | 14.28 | 14.50 | 1,541,141 | +0.00(+0.00%) |
Jan 18, 2002 | 14.44 | 14.87 | 14.28 | 14.50 | 1,533,467 | +0.06(+0.41%) |
Jan 17, 2002 | 14.34 | 14.50 | 14.07 | 14.44 | 960,554 | +0.08(+0.54%) |
Jan 16, 2002 | 14.14 | 14.78 | 14.09 | 14.37 | 1,535,221 | +0.30(+2.11%) |
Jan 15, 2002 | 14.02 | 14.13 | 13.77 | 14.07 | 780,985 | +0.05(+0.33%) |
Jan 14, 2002 | 13.68 | 14.22 | 13.67 | 14.02 | 2,071,080 | +0.38(+2.77%) |
Jan 11, 2002 | 13.61 | 13.71 | 13.54 | 13.65 | 920,869 | +0.04(+0.30%) |
Jan 10, 2002 | 13.66 | 13.66 | 13.43 | 13.61 | 572,474 | +0.00(+0.03%) |
Jan 09, 2002 | 13.41 | 13.70 | 13.41 | 13.60 | 744,150 | +0.21(+1.60%) |