Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 15.89 | 16.02 | 15.04 | 15.08 | 78,005 | -0.82(-5.18%) |
Apr 29, 2002 | 16.27 | 16.33 | 15.89 | 15.90 | 50,464 | -0.24(-1.52%) |
Apr 26, 2002 | 16.58 | 16.74 | 16.02 | 16.14 | 81,826 | -0.44(-2.65%) |
Apr 25, 2002 | 17.09 | 17.09 | 16.55 | 16.58 | 76,891 | -0.45(-2.66%) |
Apr 24, 2002 | 17.02 | 17.15 | 16.99 | 17.04 | 23,879 | +0.04(+0.26%) |
Apr 23, 2002 | 17.02 | 17.21 | 16.96 | 16.99 | 32,794 | +0.03(+0.19%) |
Apr 22, 2002 | 16.97 | 17.08 | 16.96 | 16.96 | 49,987 | -0.07(-0.41%) |
Apr 19, 2002 | 17.12 | 17.24 | 16.97 | 17.03 | 39,162 | -0.25(-1.45%) |
Apr 18, 2002 | 17.32 | 17.40 | 17.27 | 17.28 | 15,601 | -0.11(-0.61%) |
Apr 17, 2002 | 17.16 | 17.39 | 17.16 | 17.39 | 21,809 | +0.18(+1.02%) |
Apr 16, 2002 | 17.09 | 17.31 | 17.09 | 17.21 | 13,054 | +0.19(+1.11%) |
Apr 15, 2002 | 17.42 | 17.46 | 17.02 | 17.02 | 42,186 | -0.31(-1.81%) |
Apr 12, 2002 | 17.56 | 17.56 | 17.12 | 17.34 | 52,852 | -0.19(-1.11%) |
Apr 11, 2002 | 17.75 | 17.75 | 17.53 | 17.53 | 25,948 | -0.31(-1.73%) |
Apr 10, 2002 | 17.62 | 17.87 | 17.53 | 17.84 | 36,933 | +0.25(+1.43%) |
Apr 09, 2002 | 17.81 | 17.87 | 17.46 | 17.59 | 40,117 | -0.31(-1.75%) |
Apr 08, 2002 | 18.19 | 18.19 | 17.68 | 17.90 | 38,047 | -0.28(-1.55%) |
Apr 05, 2002 | 18.22 | 18.31 | 18.09 | 18.19 | 28,973 | -0.09(-0.52%) |
Apr 04, 2002 | 18.19 | 18.34 | 18.12 | 18.28 | 32,316 | +0.00(+0.00%) |
Apr 03, 2002 | 18.41 | 18.41 | 18.06 | 18.28 | 46,644 | -0.03(-0.17%) |
Apr 02, 2002 | 18.31 | 18.47 | 18.22 | 18.31 | 41,231 | +0.03(+0.17%) |
Apr 01, 2002 | 18.53 | 18.53 | 18.15 | 18.28 | 29,769 | -0.28(-1.52%) |
Mar 29, 2002 | 18.22 | 18.56 | 18.22 | 18.56 | 22,605 | +0.00(+0.00%) |
Mar 28, 2002 | 18.22 | 18.56 | 18.22 | 18.56 | 22,605 | +0.34(+1.86%) |
Mar 27, 2002 | 18.34 | 18.47 | 18.15 | 18.22 | 30,883 | -0.15(-0.82%) |
Mar 26, 2002 | 18.53 | 18.59 | 18.15 | 18.37 | 25,312 | -0.03(-0.14%) |
Mar 25, 2002 | 18.81 | 18.81 | 18.29 | 18.40 | 24,516 | -0.40(-2.11%) |
Mar 22, 2002 | 18.78 | 18.91 | 18.66 | 18.79 | 21,172 | +0.02(+0.10%) |
Mar 21, 2002 | 18.44 | 18.78 | 18.44 | 18.78 | 16,556 | +0.18(+0.98%) |
Mar 20, 2002 | 18.53 | 18.72 | 18.41 | 18.59 | 32,635 | +0.06(+0.34%) |
Mar 19, 2002 | 18.29 | 18.53 | 18.22 | 18.53 | 45,848 | +0.21(+1.13%) |
Mar 18, 2002 | 18.44 | 18.44 | 18.22 | 18.32 | 39,321 | -0.04(-0.24%) |
Mar 15, 2002 | 18.15 | 18.46 | 18.15 | 18.37 | 22,764 | +0.21(+1.18%) |
Mar 14, 2002 | 18.57 | 18.65 | 18.15 | 18.15 | 57,787 | -0.43(-2.33%) |
Mar 13, 2002 | 18.84 | 18.84 | 18.59 | 18.59 | 43,778 | -0.70(-3.62%) |
Mar 12, 2002 | 19.60 | 19.60 | 19.28 | 19.28 | 71,956 | -0.25(-1.29%) |
Mar 11, 2002 | 19.41 | 19.54 | 19.06 | 19.54 | 70,364 | +0.13(+0.65%) |
Mar 08, 2002 | 19.44 | 19.47 | 19.29 | 19.41 | 36,933 | +0.00(+0.00%) |
Mar 07, 2002 | 19.38 | 19.43 | 19.17 | 19.41 | 46,485 | +0.03(+0.16%) |
Mar 06, 2002 | 18.84 | 19.44 | 18.84 | 19.38 | 49,509 | +0.60(+3.18%) |
Mar 05, 2002 | 18.59 | 18.78 | 18.56 | 18.78 | 61,449 | +0.31(+1.70%) |
Mar 04, 2002 | 18.47 | 18.53 | 18.44 | 18.47 | 56,514 | +0.13(+0.68%) |
Mar 01, 2002 | 18.33 | 18.34 | 18.22 | 18.34 | 42,982 | +0.06(+0.34%) |
Feb 28, 2002 | 18.34 | 18.37 | 18.23 | 18.28 | 43,301 | -0.06(-0.34%) |
Feb 27, 2002 | 18.41 | 18.41 | 18.28 | 18.34 | 652,700 | +0.00(+0.00%) |
Feb 26, 2002 | 18.37 | 18.37 | 18.28 | 18.34 | 18,944 | +0.06(+0.34%) |
Feb 25, 2002 | 18.49 | 18.59 | 18.25 | 18.28 | 36,933 | -0.07(-0.38%) |
Feb 22, 2002 | 18.37 | 18.56 | 18.22 | 18.35 | 26,903 | +0.13(+0.72%) |
Feb 21, 2002 | 18.15 | 18.37 | 18.15 | 18.22 | 22,764 | +0.06(+0.35%) |
Feb 20, 2002 | 18.28 | 18.47 | 18.10 | 18.15 | 33,590 | -0.01(-0.03%) |
Feb 19, 2002 | 18.53 | 18.53 | 18.16 | 18.16 | 46,644 | -0.25(-1.33%) |
Feb 18, 2002 | 18.31 | 18.49 | 18.15 | 18.41 | 28,336 | +0.00(+0.00%) |
Feb 15, 2002 | 18.31 | 18.49 | 18.15 | 18.41 | 28,336 | +0.19(+1.03%) |
Feb 14, 2002 | 18.44 | 18.47 | 18.19 | 18.22 | 24,993 | -0.06(-0.34%) |
Feb 13, 2002 | 18.22 | 18.47 | 18.05 | 18.28 | 38,843 | +0.16(+0.90%) |
Feb 12, 2002 | 17.81 | 18.12 | 17.78 | 18.12 | 37,092 | +0.46(+2.63%) |
Feb 11, 2002 | 17.49 | 17.65 | 17.43 | 17.65 | 37,570 | +0.19(+1.08%) |
Feb 08, 2002 | 17.81 | 17.81 | 17.37 | 17.46 | 70,364 | -0.28(-1.56%) |
Feb 07, 2002 | 17.56 | 17.74 | 17.27 | 17.74 | 45,689 | +0.06(+0.32%) |
Feb 06, 2002 | 17.90 | 17.90 | 17.12 | 17.68 | 102,521 | -0.16(-0.92%) |
Feb 05, 2002 | 18.22 | 18.22 | 17.64 | 17.85 | 94,561 | -0.46(-2.51%) |
Feb 04, 2002 | 18.37 | 18.41 | 18.19 | 18.30 | 35,818 | -0.16(-0.85%) |