Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 17.90 | 19.44 | 17.85 | 19.40 | 2,165,331 | +1.52(+8.53%) |
Apr 29, 2002 | 17.95 | 18.42 | 17.70 | 17.87 | 1,178,989 | +0.02(+0.11%) |
Apr 26, 2002 | 18.97 | 19.35 | 17.60 | 17.85 | 1,225,207 | -0.99(-5.27%) |
Apr 25, 2002 | 19.42 | 19.44 | 18.39 | 18.85 | 2,394,870 | -0.60(-3.08%) |
Apr 24, 2002 | 20.62 | 20.68 | 19.36 | 19.44 | 1,308,111 | -1.00(-4.91%) |
Apr 23, 2002 | 20.56 | 21.18 | 20.43 | 20.45 | 783,229 | -0.08(-0.38%) |
Apr 22, 2002 | 21.50 | 21.57 | 20.21 | 20.53 | 1,777,136 | -1.19(-5.47%) |
Apr 19, 2002 | 22.34 | 22.42 | 21.38 | 21.71 | 722,502 | -0.51(-2.30%) |
Apr 18, 2002 | 23.34 | 23.35 | 22.11 | 22.22 | 1,361,894 | -1.18(-5.03%) |
Apr 17, 2002 | 22.78 | 23.92 | 22.77 | 23.40 | 3,482,354 | +0.57(+2.49%) |
Apr 16, 2002 | 21.30 | 22.83 | 21.29 | 22.83 | 2,545,961 | +1.99(+9.54%) |
Apr 15, 2002 | 19.69 | 20.95 | 19.62 | 20.84 | 922,196 | +1.24(+6.35%) |
Apr 12, 2002 | 19.44 | 19.96 | 19.19 | 19.60 | 830,898 | +0.30(+1.55%) |
Apr 11, 2002 | 20.12 | 20.31 | 19.25 | 19.30 | 1,744,079 | -0.86(-4.26%) |
Apr 10, 2002 | 20.31 | 20.60 | 20.00 | 20.16 | 1,375,988 | -0.01(-0.05%) |
Apr 09, 2002 | 21.47 | 21.67 | 20.00 | 20.17 | 1,258,058 | -1.18(-5.52%) |
Apr 08, 2002 | 20.75 | 21.64 | 20.42 | 21.35 | 839,914 | +0.12(+0.55%) |
Apr 05, 2002 | 21.19 | 21.59 | 20.89 | 21.23 | 1,128,521 | +0.16(+0.78%) |
Apr 04, 2002 | 20.37 | 21.57 | 20.26 | 21.07 | 984,684 | +0.44(+2.15%) |
Apr 03, 2002 | 21.04 | 21.25 | 20.25 | 20.62 | 996,187 | -0.46(-2.20%) |
Apr 02, 2002 | 21.69 | 21.71 | 21.08 | 21.08 | 679,807 | -0.69(-3.19%) |
Apr 01, 2002 | 21.26 | 21.90 | 20.36 | 21.78 | 1,334,225 | +0.25(+1.17%) |
Mar 29, 2002 | 20.40 | 21.53 | 20.27 | 21.53 | 1,550,396 | +0.00(+0.00%) |
Mar 28, 2002 | 20.40 | 21.53 | 20.27 | 21.53 | 1,550,396 | +1.27(+6.29%) |
Mar 27, 2002 | 19.43 | 20.54 | 19.43 | 20.25 | 1,428,942 | +0.76(+3.91%) |
Mar 26, 2002 | 19.59 | 20.02 | 19.16 | 19.49 | 816,183 | -0.10(-0.49%) |
Mar 25, 2002 | 20.07 | 20.64 | 19.25 | 19.59 | 786,545 | -0.53(-2.64%) |
Mar 22, 2002 | 20.31 | 20.54 | 19.98 | 20.12 | 944,372 | -0.18(-0.90%) |
Mar 21, 2002 | 21.04 | 21.08 | 19.77 | 20.30 | 2,343,573 | +0.22(+1.11%) |
Mar 20, 2002 | 20.16 | 20.75 | 19.59 | 20.08 | 1,159,506 | -0.34(-1.65%) |
Mar 19, 2002 | 19.86 | 20.45 | 19.86 | 20.42 | 808,411 | +0.44(+2.22%) |
Mar 18, 2002 | 19.53 | 20.41 | 19.48 | 19.98 | 1,119,298 | +0.48(+2.48%) |
Mar 15, 2002 | 18.94 | 19.68 | 18.84 | 19.49 | 571,929 | +0.59(+3.11%) |
Mar 14, 2002 | 18.88 | 19.49 | 18.58 | 18.90 | 634,521 | +0.00(+0.00%) |
Mar 13, 2002 | 18.95 | 19.11 | 18.24 | 18.90 | 1,129,765 | -0.31(-1.61%) |
Mar 12, 2002 | 19.06 | 19.66 | 18.75 | 19.21 | 1,031,835 | -0.26(-1.34%) |
Mar 11, 2002 | 19.55 | 20.07 | 19.06 | 19.47 | 1,262,721 | -0.23(-1.18%) |
Mar 08, 2002 | 18.90 | 19.73 | 18.90 | 19.70 | 1,507,493 | +1.02(+5.48%) |
Mar 07, 2002 | 18.58 | 19.21 | 18.43 | 18.68 | 1,384,900 | +0.08(+0.41%) |
Mar 06, 2002 | 18.69 | 18.87 | 17.98 | 18.60 | 1,332,878 | -0.13(-0.67%) |
Mar 05, 2002 | 17.88 | 18.75 | 17.88 | 18.73 | 2,241,913 | +0.75(+4.19%) |
Mar 04, 2002 | 16.07 | 18.29 | 16.06 | 17.98 | 3,921,638 | +1.91(+11.89%) |
Mar 01, 2002 | 14.12 | 16.07 | 14.12 | 16.07 | 3,360,279 | +2.67(+19.96%) |
Feb 28, 2002 | 13.52 | 13.71 | 13.17 | 13.39 | 883,335 | -0.16(-1.21%) |
Feb 27, 2002 | 13.70 | 13.90 | 13.30 | 13.56 | 939,916 | -0.04(-0.28%) |
Feb 26, 2002 | 13.38 | 13.93 | 13.35 | 13.60 | 1,870,921 | +0.29(+2.18%) |
Feb 25, 2002 | 12.64 | 13.34 | 12.34 | 13.31 | 1,157,019 | +0.76(+6.08%) |
Feb 22, 2002 | 12.69 | 12.79 | 11.97 | 12.54 | 1,330,391 | -0.09(-0.69%) |
Feb 21, 2002 | 13.78 | 13.79 | 12.54 | 12.63 | 1,214,326 | -1.15(-8.33%) |
Feb 20, 2002 | 13.55 | 13.94 | 13.21 | 13.78 | 1,233,083 | +0.21(+1.56%) |
Feb 19, 2002 | 14.47 | 14.52 | 13.49 | 13.57 | 871,832 | -0.96(-6.58%) |
Feb 18, 2002 | 14.68 | 14.76 | 14.29 | 14.52 | 625,298 | +0.00(+0.00%) |
Feb 15, 2002 | 14.68 | 14.76 | 14.29 | 14.52 | 625,194 | -0.24(-1.63%) |
Feb 14, 2002 | 15.36 | 15.63 | 14.76 | 14.76 | 552,861 | -0.59(-3.83%) |
Feb 13, 2002 | 14.86 | 15.53 | 14.75 | 15.35 | 982,715 | +0.46(+3.11%) |
Feb 12, 2002 | 14.91 | 15.08 | 14.20 | 14.89 | 662,294 | -0.21(-1.41%) |
Feb 11, 2002 | 14.19 | 15.10 | 14.06 | 15.10 | 1,560,759 | +0.94(+6.61%) |
Feb 08, 2002 | 14.38 | 14.50 | 13.51 | 14.17 | 2,985,245 | -0.31(-2.13%) |
Feb 07, 2002 | 15.54 | 15.60 | 14.47 | 14.47 | 1,222,720 | -1.11(-7.12%) |
Feb 06, 2002 | 15.78 | 15.97 | 15.31 | 15.58 | 1,277,955 | -0.14(-0.86%) |
Feb 05, 2002 | 16.12 | 16.12 | 15.49 | 15.72 | 2,084,397 | -0.49(-3.04%) |
Feb 04, 2002 | 17.13 | 17.16 | 15.73 | 16.21 | 1,737,654 | -0.69(-4.05%) |