Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 15.77 | 15.80 | 15.71 | 15.76 | 144,261 | +0.02(+0.13%) |
Apr 29, 2002 | 15.74 | 15.84 | 15.64 | 15.74 | 93,997 | +0.03(+0.21%) |
Apr 26, 2002 | 15.88 | 15.94 | 15.61 | 15.71 | 83,975 | -0.17(-1.08%) |
Apr 25, 2002 | 15.95 | 16.07 | 15.87 | 15.88 | 89,441 | -0.04(-0.25%) |
Apr 24, 2002 | 15.97 | 16.07 | 15.88 | 15.92 | 79,875 | -0.01(-0.08%) |
Apr 23, 2002 | 16.07 | 16.17 | 15.91 | 15.93 | 88,378 | -0.09(-0.53%) |
Apr 22, 2002 | 16.07 | 16.09 | 15.88 | 16.02 | 127,709 | +0.01(+0.08%) |
Apr 19, 2002 | 15.97 | 16.00 | 15.90 | 16.00 | 67,726 | +0.01(+0.08%) |
Apr 18, 2002 | 16.00 | 16.04 | 15.87 | 15.99 | 74,560 | +0.05(+0.33%) |
Apr 17, 2002 | 15.97 | 16.04 | 15.90 | 15.94 | 117,534 | -0.10(-0.62%) |
Apr 16, 2002 | 15.80 | 16.09 | 15.80 | 16.04 | 184,806 | +0.22(+1.42%) |
Apr 15, 2002 | 16.07 | 16.09 | 15.79 | 15.81 | 112,220 | -0.25(-1.56%) |
Apr 12, 2002 | 15.91 | 16.10 | 15.73 | 16.06 | 198,473 | +0.20(+1.25%) |
Apr 11, 2002 | 16.07 | 16.07 | 15.80 | 15.86 | 88,682 | -0.24(-1.51%) |
Apr 10, 2002 | 15.88 | 16.17 | 15.87 | 16.11 | 203,787 | +0.24(+1.49%) |
Apr 09, 2002 | 15.80 | 15.95 | 15.74 | 15.87 | 133,935 | +0.03(+0.17%) |
Apr 08, 2002 | 15.57 | 15.87 | 15.57 | 15.84 | 64,841 | +0.27(+1.73%) |
Apr 05, 2002 | 15.44 | 15.71 | 15.44 | 15.57 | 102,653 | +0.04(+0.25%) |
Apr 04, 2002 | 15.60 | 15.73 | 15.44 | 15.53 | 93,086 | -0.09(-0.59%) |
Apr 03, 2002 | 15.79 | 15.79 | 15.59 | 15.63 | 82,304 | -0.14(-0.92%) |
Apr 02, 2002 | 15.71 | 15.87 | 15.64 | 15.77 | 171,594 | +0.13(+0.84%) |
Apr 01, 2002 | 15.53 | 15.94 | 15.50 | 15.64 | 148,209 | +0.10(+0.64%) |
Mar 29, 2002 | 16.00 | 16.13 | 15.54 | 15.54 | 115,105 | +0.00(+0.00%) |
Mar 28, 2002 | 16.00 | 16.13 | 15.54 | 15.54 | 115,105 | -0.40(-2.48%) |
Mar 27, 2002 | 15.84 | 16.13 | 15.80 | 15.94 | 92,175 | +0.16(+1.04%) |
Mar 26, 2002 | 15.79 | 15.84 | 15.67 | 15.77 | 73,193 | +0.01(+0.08%) |
Mar 25, 2002 | 15.60 | 15.97 | 15.57 | 15.76 | 99,919 | +0.09(+0.59%) |
Mar 22, 2002 | 15.93 | 16.00 | 15.67 | 15.67 | 271,970 | -0.24(-1.53%) |
Mar 21, 2002 | 15.67 | 15.93 | 15.67 | 15.91 | 225,654 | +0.32(+2.07%) |
Mar 20, 2002 | 15.80 | 16.07 | 15.55 | 15.59 | 116,927 | -0.22(-1.38%) |
Mar 19, 2002 | 15.67 | 15.84 | 15.67 | 15.80 | 65,297 | +0.07(+0.46%) |
Mar 18, 2002 | 15.65 | 15.77 | 15.55 | 15.73 | 59,678 | +0.09(+0.55%) |
Mar 15, 2002 | 15.34 | 16.07 | 15.30 | 15.65 | 230,362 | +0.08(+0.51%) |
Mar 14, 2002 | 15.44 | 15.57 | 15.41 | 15.57 | 5,481,927 | +0.15(+0.98%) |
Mar 13, 2002 | 15.24 | 15.51 | 15.15 | 15.42 | 1,062,977 | +0.11(+0.69%) |
Mar 12, 2002 | 15.41 | 15.41 | 15.01 | 15.31 | 133,479 | -0.13(-0.85%) |
Mar 11, 2002 | 15.32 | 15.44 | 15.10 | 15.44 | 71,978 | +0.16(+1.08%) |
Mar 08, 2002 | 15.11 | 15.28 | 14.79 | 15.28 | 165,217 | +0.16(+1.09%) |
Mar 07, 2002 | 14.75 | 15.11 | 14.75 | 15.11 | 149,272 | +0.30(+2.05%) |
Mar 06, 2002 | 14.79 | 14.82 | 14.57 | 14.81 | 157,168 | +0.15(+1.03%) |
Mar 05, 2002 | 14.78 | 14.78 | 14.62 | 14.66 | 129,683 | -0.05(-0.36%) |
Mar 04, 2002 | 14.70 | 14.78 | 14.66 | 14.71 | 128,316 | +0.03(+0.22%) |
Mar 01, 2002 | 14.72 | 14.82 | 14.65 | 14.68 | 121,786 | -0.01(-0.04%) |
Feb 28, 2002 | 14.83 | 14.88 | 14.69 | 14.69 | 162,787 | -0.14(-0.93%) |
Feb 27, 2002 | 14.82 | 14.92 | 14.72 | 14.82 | 70,612 | +0.00(+0.00%) |
Feb 26, 2002 | 14.55 | 14.85 | 14.45 | 14.82 | 168,861 | +0.27(+1.86%) |
Feb 25, 2002 | 14.42 | 14.62 | 14.32 | 14.55 | 123,457 | +0.26(+1.84%) |
Feb 22, 2002 | 14.49 | 14.51 | 14.16 | 14.29 | 248,433 | -0.07(-0.50%) |
Feb 21, 2002 | 14.62 | 14.71 | 14.36 | 14.36 | 111,612 | -0.44(-2.98%) |
Feb 20, 2002 | 14.59 | 14.80 | 14.54 | 14.80 | 866,478 | +0.27(+1.86%) |
Feb 19, 2002 | 14.73 | 14.77 | 14.46 | 14.53 | 87,923 | -0.23(-1.56%) |
Feb 18, 2002 | 14.22 | 14.80 | 14.07 | 14.76 | 158,079 | +0.00(+0.00%) |
Feb 15, 2002 | 14.22 | 14.80 | 14.07 | 14.76 | 485,932 | +0.48(+3.37%) |
Feb 14, 2002 | 14.32 | 14.49 | 14.28 | 14.28 | 310,693 | -0.02(-0.14%) |
Feb 13, 2002 | 14.16 | 14.31 | 14.16 | 14.30 | 119,357 | +0.16(+1.12%) |
Feb 12, 2002 | 14.09 | 14.19 | 14.02 | 14.15 | 83,367 | +0.10(+0.70%) |
Feb 11, 2002 | 13.84 | 14.13 | 13.84 | 14.05 | 106,297 | +0.24(+1.77%) |
Feb 08, 2002 | 13.50 | 13.83 | 13.45 | 13.80 | 72,738 | +0.46(+3.45%) |
Feb 07, 2002 | 13.66 | 13.74 | 13.34 | 13.34 | 180,554 | -0.32(-2.31%) |
Feb 06, 2002 | 13.83 | 13.83 | 13.63 | 13.66 | 334,078 | -0.23(-1.66%) |
Feb 05, 2002 | 13.76 | 13.91 | 13.73 | 13.89 | 56,337 | +0.12(+0.86%) |
Feb 04, 2002 | 13.76 | 13.83 | 13.73 | 13.77 | 75,167 | +0.07(+0.53%) |