Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 18.94 | 19.53 | 18.88 | 19.30 | 1,693,729 | +0.40(+2.12%) |
Apr 29, 2002 | 19.30 | 19.30 | 18.85 | 18.90 | 1,940,323 | -0.40(-2.07%) |
Apr 26, 2002 | 19.30 | 19.52 | 19.23 | 19.30 | 1,936,623 | -0.05(-0.24%) |
Apr 25, 2002 | 18.38 | 19.71 | 18.33 | 19.34 | 4,148,788 | +0.60(+3.19%) |
Apr 24, 2002 | 18.93 | 19.29 | 18.55 | 18.75 | 8,783,582 | +1.33(+7.65%) |
Apr 23, 2002 | 17.55 | 17.55 | 16.95 | 17.41 | 1,891,135 | -0.13(-0.76%) |
Apr 22, 2002 | 18.01 | 18.13 | 17.40 | 17.55 | 3,235,976 | -0.53(-2.95%) |
Apr 19, 2002 | 17.83 | 18.15 | 17.60 | 18.08 | 1,365,735 | +0.48(+2.71%) |
Apr 18, 2002 | 17.48 | 17.69 | 17.39 | 17.60 | 1,469,988 | +0.22(+1.27%) |
Apr 17, 2002 | 17.00 | 17.49 | 16.99 | 17.38 | 1,661,952 | +0.40(+2.33%) |
Apr 16, 2002 | 16.86 | 17.02 | 16.84 | 16.99 | 1,085,623 | +0.14(+0.82%) |
Apr 15, 2002 | 16.71 | 16.95 | 16.52 | 16.85 | 1,362,905 | +0.14(+0.83%) |
Apr 12, 2002 | 16.81 | 16.83 | 16.59 | 16.71 | 618,770 | -0.07(-0.41%) |
Apr 11, 2002 | 16.68 | 16.91 | 16.63 | 16.78 | 963,523 | +0.10(+0.61%) |
Apr 10, 2002 | 16.22 | 16.78 | 16.22 | 16.68 | 2,889,482 | +0.55(+3.42%) |
Apr 09, 2002 | 16.08 | 16.15 | 15.94 | 16.13 | 1,282,158 | +0.05(+0.31%) |
Apr 08, 2002 | 15.99 | 16.08 | 15.86 | 16.08 | 1,043,182 | +0.03(+0.17%) |
Apr 05, 2002 | 15.90 | 16.08 | 15.90 | 16.05 | 748,705 | +0.05(+0.32%) |
Apr 04, 2002 | 15.62 | 16.03 | 15.62 | 16.00 | 587,429 | +0.32(+2.02%) |
Apr 03, 2002 | 15.74 | 15.81 | 15.61 | 15.68 | 876,464 | -0.12(-0.76%) |
Apr 02, 2002 | 15.84 | 15.94 | 15.70 | 15.80 | 906,282 | -0.14(-0.89%) |
Apr 01, 2002 | 15.69 | 15.94 | 15.58 | 15.94 | 4,940,588 | +0.15(+0.93%) |
Mar 29, 2002 | 15.82 | 15.87 | 15.72 | 15.80 | 1,330,911 | +0.00(+0.00%) |
Mar 28, 2002 | 15.82 | 15.87 | 15.72 | 15.80 | 1,330,911 | -0.02(-0.15%) |
Mar 27, 2002 | 15.48 | 15.85 | 15.46 | 15.82 | 1,330,258 | +0.34(+2.17%) |
Mar 26, 2002 | 15.48 | 15.53 | 15.39 | 15.48 | 798,982 | -0.06(-0.35%) |
Mar 25, 2002 | 15.39 | 15.85 | 15.39 | 15.54 | 985,070 | +0.17(+1.11%) |
Mar 22, 2002 | 15.46 | 15.64 | 15.28 | 15.37 | 663,823 | -0.09(-0.56%) |
Mar 21, 2002 | 15.16 | 15.46 | 15.16 | 15.46 | 872,329 | +0.28(+1.88%) |
Mar 20, 2002 | 14.82 | 15.17 | 14.82 | 15.17 | 801,811 | +0.19(+1.29%) |
Mar 19, 2002 | 15.16 | 15.16 | 14.56 | 14.98 | 608,758 | -0.18(-1.21%) |
Mar 18, 2002 | 15.14 | 15.21 | 15.06 | 15.16 | 602,229 | +0.00(+0.00%) |
Mar 15, 2002 | 15.12 | 15.20 | 14.94 | 15.16 | 934,794 | +0.11(+0.70%) |
Mar 14, 2002 | 15.02 | 15.16 | 15.02 | 15.06 | 740,435 | +0.18(+1.20%) |
Mar 13, 2002 | 14.66 | 15.09 | 14.66 | 14.88 | 1,152,876 | +0.22(+1.47%) |
Mar 12, 2002 | 14.20 | 14.72 | 14.20 | 14.66 | 1,044,705 | +0.43(+3.00%) |
Mar 11, 2002 | 14.31 | 14.39 | 13.94 | 14.23 | 1,506,770 | -0.08(-0.55%) |
Mar 08, 2002 | 13.92 | 14.35 | 13.76 | 14.31 | 799,635 | +0.39(+2.81%) |
Mar 07, 2002 | 13.71 | 13.92 | 13.44 | 13.92 | 1,269,752 | +0.32(+2.36%) |
Mar 06, 2002 | 13.55 | 13.65 | 13.47 | 13.60 | 1,225,570 | +0.06(+0.41%) |
Mar 05, 2002 | 13.61 | 13.87 | 13.42 | 13.54 | 1,871,547 | -0.06(-0.47%) |
Mar 04, 2002 | 14.01 | 14.06 | 13.41 | 13.61 | 2,059,594 | -0.50(-3.52%) |
Mar 01, 2002 | 14.06 | 14.31 | 14.06 | 14.11 | 529,317 | +0.05(+0.33%) |
Feb 28, 2002 | 14.49 | 14.49 | 13.92 | 14.06 | 1,014,452 | -0.43(-2.95%) |
Feb 27, 2002 | 14.38 | 14.56 | 14.22 | 14.49 | 1,081,488 | -0.08(-0.57%) |
Feb 26, 2002 | 14.86 | 14.86 | 14.44 | 14.57 | 1,166,152 | -0.29(-1.95%) |
Feb 25, 2002 | 14.45 | 14.86 | 14.36 | 14.86 | 1,231,011 | +0.41(+2.83%) |
Feb 22, 2002 | 14.47 | 14.48 | 14.20 | 14.45 | 531,494 | -0.06(-0.38%) |
Feb 21, 2002 | 14.18 | 14.70 | 14.18 | 14.51 | 1,029,035 | +0.37(+2.60%) |
Feb 20, 2002 | 13.77 | 14.20 | 13.51 | 14.14 | 2,630,482 | +0.37(+2.70%) |
Feb 19, 2002 | 14.47 | 14.47 | 13.69 | 13.77 | 1,965,570 | -1.10(-7.39%) |
Feb 18, 2002 | 14.66 | 14.92 | 14.61 | 14.86 | 670,570 | +0.00(+0.00%) |
Feb 15, 2002 | 14.66 | 14.92 | 14.61 | 14.86 | 665,999 | +0.21(+1.41%) |
Feb 14, 2002 | 15.02 | 15.02 | 14.59 | 14.66 | 711,705 | -0.36(-2.42%) |
Feb 13, 2002 | 14.75 | 15.06 | 14.70 | 15.02 | 670,570 | +0.36(+2.48%) |
Feb 12, 2002 | 14.63 | 14.70 | 14.52 | 14.66 | 317,547 | -0.09(-0.59%) |
Feb 11, 2002 | 14.91 | 14.94 | 14.45 | 14.74 | 770,035 | -0.07(-0.47%) |
Feb 08, 2002 | 14.61 | 14.91 | 14.53 | 14.81 | 510,817 | +0.17(+1.13%) |
Feb 07, 2002 | 14.73 | 14.83 | 14.43 | 14.65 | 743,699 | -0.12(-0.84%) |
Feb 06, 2002 | 14.66 | 15.09 | 14.66 | 14.77 | 706,699 | +0.11(+0.78%) |
Feb 05, 2002 | 14.34 | 14.93 | 14.34 | 14.66 | 833,805 | +0.24(+1.66%) |
Feb 04, 2002 | 14.47 | 14.67 | 14.41 | 14.42 | 282,723 | -0.17(-1.17%) |
Feb 01, 2002 | 14.61 | 14.70 | 14.51 | 14.59 | 1,026,641 | +0.02(+0.16%) |
Jan 31, 2002 | 14.84 | 14.91 | 14.54 | 14.56 | 785,488 | -0.38(-2.52%) |
Jan 30, 2002 | 14.86 | 15.00 | 14.57 | 14.94 | 446,394 | +0.08(+0.56%) |
Jan 29, 2002 | 15.06 | 15.11 | 14.72 | 14.86 | 677,317 | -0.20(-1.34%) |
Jan 28, 2002 | 15.16 | 15.20 | 14.97 | 15.06 | 1,282,594 | -0.14(-0.94%) |
Jan 25, 2002 | 15.16 | 15.46 | 15.16 | 15.20 | 731,729 | +0.04(+0.27%) |
Jan 24, 2002 | 14.91 | 15.17 | 14.79 | 15.16 | 606,364 | +0.31(+2.10%) |
Jan 23, 2002 | 14.50 | 15.05 | 14.47 | 14.85 | 1,122,405 | +0.26(+1.80%) |
Jan 22, 2002 | 14.47 | 14.80 | 14.47 | 14.59 | 805,294 | -0.02(-0.16%) |
Jan 21, 2002 | 14.55 | 14.98 | 14.38 | 14.61 | 1,529,841 | +0.00(+0.00%) |
Jan 18, 2002 | 14.55 | 14.98 | 14.38 | 14.61 | 1,522,223 | +0.06(+0.41%) |
Jan 17, 2002 | 14.45 | 14.61 | 14.17 | 14.55 | 953,511 | +0.08(+0.54%) |
Jan 16, 2002 | 14.24 | 14.89 | 14.20 | 14.47 | 1,523,964 | +0.30(+2.11%) |
Jan 15, 2002 | 14.13 | 14.23 | 13.88 | 14.17 | 775,258 | +0.05(+0.32%) |
Jan 14, 2002 | 13.78 | 14.33 | 13.77 | 14.13 | 2,055,894 | +0.38(+2.77%) |
Jan 11, 2002 | 13.71 | 13.81 | 13.64 | 13.75 | 914,117 | +0.04(+0.30%) |
Jan 10, 2002 | 13.76 | 13.76 | 13.53 | 13.71 | 568,276 | +0.00(+0.03%) |
Jan 09, 2002 | 13.51 | 13.80 | 13.51 | 13.70 | 738,694 | +0.22(+1.60%) |