Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 17.74 | 18.24 | 17.74 | 18.16 | 82,625 | +0.39(+2.17%) |
Apr 29, 2002 | 17.69 | 17.78 | 17.67 | 17.77 | 22,251 | +0.09(+0.51%) |
Apr 26, 2002 | 18.19 | 18.19 | 17.61 | 17.68 | 78,735 | -0.48(-2.62%) |
Apr 25, 2002 | 17.67 | 18.16 | 17.61 | 18.16 | 116,547 | +0.67(+3.86%) |
Apr 24, 2002 | 17.32 | 17.58 | 17.22 | 17.48 | 68,776 | +0.26(+1.49%) |
Apr 23, 2002 | 16.84 | 17.26 | 16.84 | 17.22 | 62,863 | +0.39(+2.29%) |
Apr 22, 2002 | 16.81 | 16.84 | 16.77 | 16.84 | 3,827,849 | +0.06(+0.38%) |
Apr 19, 2002 | 16.51 | 16.77 | 16.51 | 16.77 | 16,493 | +0.26(+1.60%) |
Apr 18, 2002 | 16.71 | 16.71 | 16.45 | 16.51 | 55,550 | -0.12(-0.73%) |
Apr 17, 2002 | 17.09 | 17.09 | 16.61 | 16.63 | 33,299 | -0.30(-1.78%) |
Apr 16, 2002 | 16.87 | 17.16 | 16.87 | 16.93 | 69,243 | -0.05(-0.30%) |
Apr 15, 2002 | 16.81 | 17.07 | 16.79 | 16.99 | 55,706 | +0.24(+1.46%) |
Apr 12, 2002 | 16.32 | 16.74 | 16.23 | 16.74 | 58,195 | +0.51(+3.13%) |
Apr 11, 2002 | 16.07 | 16.32 | 16.07 | 16.23 | 53,527 | +0.17(+1.04%) |
Apr 10, 2002 | 15.46 | 16.07 | 15.46 | 16.07 | 72,666 | +0.64(+4.17%) |
Apr 09, 2002 | 15.42 | 15.61 | 15.33 | 15.42 | 31,743 | -0.03(-0.21%) |
Apr 08, 2002 | 15.49 | 15.50 | 15.40 | 15.46 | 16,182 | -0.03(-0.21%) |
Apr 05, 2002 | 15.49 | 15.49 | 15.42 | 15.49 | 59,129 | +0.03(+0.21%) |
Apr 04, 2002 | 16.13 | 16.13 | 15.36 | 15.46 | 43,102 | -0.67(-4.18%) |
Apr 03, 2002 | 15.68 | 16.36 | 15.68 | 16.13 | 101,297 | +0.45(+2.87%) |
Apr 02, 2002 | 15.49 | 15.68 | 15.46 | 15.68 | 49,637 | +0.22(+1.46%) |
Apr 01, 2002 | 15.94 | 15.94 | 15.46 | 15.46 | 54,616 | -0.51(-3.22%) |
Mar 29, 2002 | 16.05 | 16.13 | 15.91 | 15.97 | 74,845 | +0.00(+0.00%) |
Mar 28, 2002 | 16.05 | 16.13 | 15.91 | 15.97 | 74,845 | -0.08(-0.52%) |
Mar 27, 2002 | 16.00 | 16.12 | 15.97 | 16.05 | 32,521 | +0.05(+0.32%) |
Mar 26, 2002 | 16.00 | 16.06 | 15.90 | 16.00 | 37,033 | +0.03(+0.16%) |
Mar 25, 2002 | 16.23 | 16.26 | 15.87 | 15.98 | 41,390 | -0.19(-1.19%) |
Mar 22, 2002 | 16.07 | 16.26 | 16.01 | 16.17 | 26,763 | +0.17(+1.04%) |
Mar 21, 2002 | 15.75 | 16.07 | 15.75 | 16.00 | 40,456 | +0.22(+1.43%) |
Mar 20, 2002 | 15.62 | 15.81 | 15.62 | 15.78 | 10,581 | +0.16(+1.03%) |
Mar 19, 2002 | 15.42 | 15.75 | 15.42 | 15.62 | 25,674 | +0.19(+1.25%) |
Mar 18, 2002 | 15.23 | 15.47 | 15.23 | 15.42 | 42,479 | +0.16(+1.05%) |
Mar 15, 2002 | 15.23 | 15.35 | 15.23 | 15.26 | 51,037 | -0.03(-0.21%) |
Mar 14, 2002 | 15.24 | 15.30 | 15.17 | 15.30 | 25,363 | +0.00(+0.00%) |
Mar 13, 2002 | 15.01 | 15.37 | 15.01 | 15.30 | 25,207 | +0.32(+2.15%) |
Mar 12, 2002 | 14.88 | 15.04 | 14.88 | 14.97 | 30,187 | +0.16(+1.08%) |
Mar 11, 2002 | 15.12 | 15.13 | 14.78 | 14.81 | 33,610 | -0.29(-1.91%) |
Mar 08, 2002 | 14.59 | 15.10 | 14.58 | 15.10 | 61,463 | +0.51(+3.52%) |
Mar 07, 2002 | 14.68 | 14.68 | 14.53 | 14.59 | 36,255 | -0.10(-0.66%) |
Mar 06, 2002 | 14.49 | 14.68 | 14.38 | 14.68 | 44,502 | +0.16(+1.11%) |
Mar 05, 2002 | 14.59 | 14.61 | 14.46 | 14.52 | 20,695 | -0.03(-0.22%) |
Mar 04, 2002 | 14.52 | 14.65 | 14.43 | 14.56 | 48,237 | -0.03(-0.18%) |
Mar 01, 2002 | 14.62 | 14.65 | 14.52 | 14.58 | 41,234 | -0.04(-0.26%) |
Feb 28, 2002 | 14.46 | 14.62 | 14.46 | 14.62 | 40,456 | +0.15(+1.02%) |
Feb 27, 2002 | 14.49 | 14.51 | 14.46 | 14.47 | 3,890 | -0.03(-0.18%) |
Feb 26, 2002 | 14.46 | 14.52 | 14.40 | 14.50 | 7,468 | -0.05(-0.35%) |
Feb 25, 2002 | 14.52 | 14.55 | 14.43 | 14.55 | 14,626 | +0.03(+0.18%) |
Feb 22, 2002 | 14.36 | 14.52 | 14.23 | 14.52 | 18,361 | +0.16(+1.12%) |
Feb 21, 2002 | 14.40 | 14.45 | 14.33 | 14.36 | 15,560 | -0.10(-0.67%) |
Feb 20, 2002 | 14.46 | 14.52 | 14.33 | 14.46 | 40,456 | -0.06(-0.44%) |
Feb 19, 2002 | 14.59 | 14.59 | 14.52 | 14.52 | 7,468 | -0.10(-0.66%) |
Feb 18, 2002 | 14.65 | 14.65 | 14.46 | 14.62 | 28,942 | +0.00(+0.00%) |
Feb 15, 2002 | 14.65 | 14.65 | 14.46 | 14.62 | 28,942 | -0.03(-0.22%) |
Feb 14, 2002 | 14.91 | 14.91 | 14.65 | 14.65 | 12,915 | -0.31(-2.10%) |
Feb 13, 2002 | 14.72 | 14.97 | 14.65 | 14.97 | 35,477 | +0.22(+1.48%) |
Feb 12, 2002 | 14.72 | 14.79 | 14.59 | 14.75 | 36,255 | +0.10(+0.66%) |
Feb 11, 2002 | 14.62 | 14.81 | 14.59 | 14.65 | 19,761 | +0.10(+0.71%) |
Feb 08, 2002 | 14.14 | 14.55 | 14.14 | 14.55 | 18,361 | +0.41(+2.91%) |
Feb 07, 2002 | 14.27 | 14.33 | 13.96 | 14.14 | 20,850 | -0.14(-0.99%) |
Feb 06, 2002 | 14.30 | 14.32 | 14.17 | 14.28 | 52,282 | -0.02(-0.13%) |
Feb 05, 2002 | 14.33 | 14.46 | 14.23 | 14.30 | 35,788 | -0.16(-1.11%) |
Feb 04, 2002 | 14.68 | 14.81 | 14.43 | 14.46 | 26,141 | -0.19(-1.32%) |