Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 13.24 | 13.40 | 13.24 | 13.32 | 68,700 | +0.14(+1.06%) |
Apr 29, 2002 | 12.35 | 13.24 | 12.25 | 13.18 | 93,800 | +0.83(+6.72%) |
Apr 26, 2002 | 12.96 | 13.00 | 12.35 | 12.35 | 46,100 | -0.66(-5.07%) |
Apr 25, 2002 | 13.10 | 13.25 | 12.90 | 13.01 | 254,400 | -0.04(-0.31%) |
Apr 24, 2002 | 15.95 | 16.00 | 12.35 | 13.05 | 950,900 | -3.82(-22.64%) |
Apr 23, 2002 | 16.10 | 16.98 | 16.10 | 16.87 | 29,000 | +0.73(+4.52%) |
Apr 22, 2002 | 17.00 | 17.00 | 16.14 | 16.14 | 35,300 | -0.77(-4.55%) |
Apr 19, 2002 | 17.00 | 17.05 | 16.85 | 16.91 | 15,100 | -0.09(-0.53%) |
Apr 18, 2002 | 16.96 | 17.00 | 16.56 | 17.00 | 30,100 | +0.05(+0.29%) |
Apr 17, 2002 | 16.80 | 17.90 | 16.56 | 16.95 | 41,700 | -0.05(-0.29%) |
Apr 16, 2002 | 16.91 | 17.25 | 15.92 | 17.00 | 136,400 | +0.00(+0.00%) |
Apr 15, 2002 | 17.09 | 17.14 | 16.84 | 17.00 | 30,000 | -0.09(-0.53%) |
Apr 12, 2002 | 16.58 | 17.10 | 16.12 | 17.09 | 38,400 | +0.29(+1.73%) |
Apr 11, 2002 | 16.90 | 16.90 | 16.53 | 16.80 | 14,200 | -0.03(-0.18%) |
Apr 10, 2002 | 17.20 | 17.20 | 16.65 | 16.83 | 48,100 | -0.25(-1.46%) |
Apr 09, 2002 | 17.00 | 17.19 | 16.67 | 17.08 | 44,700 | -0.02(-0.12%) |
Apr 08, 2002 | 16.68 | 17.10 | 16.33 | 17.10 | 12,900 | +0.42(+2.52%) |
Apr 05, 2002 | 16.00 | 16.80 | 16.00 | 16.68 | 89,200 | +0.53(+3.28%) |
Apr 04, 2002 | 16.20 | 16.64 | 15.95 | 16.15 | 65,500 | -0.02(-0.12%) |
Apr 03, 2002 | 17.03 | 17.03 | 15.60 | 16.17 | 122,000 | -0.83(-4.88%) |
Apr 02, 2002 | 17.10 | 17.10 | 16.70 | 17.00 | 56,800 | -0.18(-1.05%) |
Apr 01, 2002 | 17.00 | 17.84 | 16.40 | 17.18 | 58,800 | +0.03(+0.17%) |
Mar 29, 2002 | 16.85 | 17.24 | 16.85 | 17.15 | 125,900 | +0.00(+0.00%) |
Mar 28, 2002 | 16.85 | 17.24 | 16.85 | 17.15 | 125,900 | +0.33(+1.96%) |
Mar 27, 2002 | 16.55 | 16.82 | 16.30 | 16.82 | 319,900 | +0.17(+1.02%) |
Mar 26, 2002 | 16.60 | 16.79 | 16.47 | 16.65 | 127,000 | +0.03(+0.18%) |
Mar 25, 2002 | 17.35 | 17.35 | 16.62 | 16.62 | 178,700 | -0.73(-4.21%) |
Mar 22, 2002 | 17.80 | 17.80 | 17.20 | 17.35 | 57,600 | -0.42(-2.36%) |
Mar 21, 2002 | 17.35 | 17.77 | 17.24 | 17.77 | 58,700 | +0.37(+2.13%) |
Mar 20, 2002 | 17.00 | 17.99 | 16.80 | 17.40 | 46,000 | +0.25(+1.46%) |
Mar 19, 2002 | 16.45 | 17.35 | 16.45 | 17.15 | 80,400 | +0.45(+2.69%) |
Mar 18, 2002 | 16.70 | 16.93 | 16.23 | 16.70 | 72,100 | +0.13(+0.78%) |
Mar 15, 2002 | 16.35 | 16.70 | 16.35 | 16.57 | 51,700 | -0.03(-0.18%) |
Mar 14, 2002 | 16.55 | 16.73 | 16.35 | 16.60 | 43,800 | +0.04(+0.24%) |
Mar 13, 2002 | 16.85 | 16.85 | 16.20 | 16.56 | 183,200 | -0.49(-2.87%) |
Mar 12, 2002 | 17.40 | 17.40 | 16.81 | 17.05 | 215,100 | -0.07(-0.41%) |
Mar 11, 2002 | 16.00 | 17.58 | 16.00 | 17.12 | 204,400 | +0.92(+5.68%) |
Mar 08, 2002 | 15.55 | 16.20 | 15.40 | 16.20 | 254,400 | +0.40(+2.53%) |
Mar 07, 2002 | 16.07 | 16.39 | 15.40 | 15.80 | 175,400 | -0.20(-1.25%) |
Mar 06, 2002 | 14.95 | 16.00 | 14.92 | 16.00 | 108,200 | +0.92(+6.10%) |
Mar 05, 2002 | 15.04 | 15.35 | 14.75 | 15.08 | 31,600 | +0.07(+0.47%) |
Mar 04, 2002 | 14.56 | 15.06 | 14.18 | 15.01 | 41,800 | +0.46(+3.16%) |
Mar 01, 2002 | 14.00 | 14.55 | 14.00 | 14.55 | 14,600 | +0.55(+3.93%) |
Feb 28, 2002 | 13.30 | 14.05 | 13.30 | 14.00 | 46,800 | +0.30(+2.19%) |
Feb 27, 2002 | 13.35 | 14.00 | 13.30 | 13.70 | 26,500 | +0.40(+2.99%) |
Feb 26, 2002 | 13.30 | 13.35 | 13.15 | 13.30 | 166,200 | +0.05(+0.40%) |
Feb 25, 2002 | 12.91 | 13.35 | 12.80 | 13.25 | 376,800 | +0.20(+1.53%) |
Feb 22, 2002 | 13.65 | 13.65 | 12.65 | 13.05 | 229,800 | -0.61(-4.47%) |
Feb 21, 2002 | 13.45 | 13.80 | 13.45 | 13.66 | 8,300 | -0.09(-0.65%) |
Feb 20, 2002 | 14.00 | 14.00 | 13.40 | 13.75 | 42,400 | -0.45(-3.17%) |
Feb 19, 2002 | 14.55 | 14.55 | 14.00 | 14.20 | 17,500 | -0.45(-3.07%) |
Feb 18, 2002 | 14.70 | 14.90 | 14.55 | 14.65 | 149,400 | +0.00(+0.00%) |
Feb 15, 2002 | 14.70 | 14.90 | 14.55 | 14.65 | 149,400 | +0.05(+0.34%) |
Feb 14, 2002 | 14.25 | 14.95 | 14.05 | 14.60 | 84,300 | +0.17(+1.21%) |
Feb 13, 2002 | 14.40 | 14.70 | 14.15 | 14.43 | 46,400 | -0.05(-0.38%) |
Feb 12, 2002 | 14.10 | 14.50 | 14.10 | 14.48 | 89,000 | +0.19(+1.33%) |
Feb 11, 2002 | 14.80 | 15.00 | 14.00 | 14.29 | 31,300 | -0.71(-4.73%) |
Feb 08, 2002 | 15.00 | 15.50 | 14.00 | 15.00 | 236,200 | +0.15(+1.01%) |
Feb 07, 2002 | 14.95 | 15.40 | 14.85 | 14.85 | 47,500 | -0.15(-1.00%) |
Feb 06, 2002 | 15.50 | 15.50 | 14.95 | 15.00 | 259,200 | -0.25(-1.64%) |
Feb 05, 2002 | 14.19 | 15.67 | 14.07 | 15.25 | 214,800 | +1.18(+8.39%) |
Feb 04, 2002 | 13.70 | 14.55 | 13.61 | 14.07 | 48,300 | +0.32(+2.33%) |