Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 19.20 | 19.80 | 19.15 | 19.66 | 193,500 | +0.51(+2.66%) |
Apr 29, 2002 | 19.40 | 19.40 | 19.08 | 19.15 | 78,300 | +0.00(+0.00%) |
Apr 26, 2002 | 19.00 | 19.50 | 19.00 | 19.15 | 414,600 | +0.35(+1.86%) |
Apr 25, 2002 | 19.58 | 19.68 | 18.50 | 18.80 | 183,000 | -0.75(-3.84%) |
Apr 24, 2002 | 19.20 | 19.96 | 19.20 | 19.55 | 384,400 | +0.70(+3.71%) |
Apr 23, 2002 | 18.05 | 19.20 | 18.05 | 18.85 | 403,200 | +1.25(+7.10%) |
Apr 22, 2002 | 17.40 | 18.00 | 17.40 | 17.60 | 233,200 | +0.26(+1.50%) |
Apr 19, 2002 | 17.30 | 17.55 | 17.25 | 17.34 | 32,200 | +0.06(+0.35%) |
Apr 18, 2002 | 17.05 | 17.69 | 17.05 | 17.28 | 40,000 | +0.23(+1.35%) |
Apr 17, 2002 | 16.50 | 17.10 | 16.50 | 17.05 | 127,600 | +0.25(+1.49%) |
Apr 16, 2002 | 17.10 | 17.18 | 16.75 | 16.80 | 161,800 | +0.05(+0.30%) |
Apr 15, 2002 | 17.00 | 17.00 | 16.70 | 16.75 | 75,900 | -0.40(-2.33%) |
Apr 12, 2002 | 17.40 | 17.45 | 17.05 | 17.15 | 95,200 | -0.15(-0.87%) |
Apr 11, 2002 | 17.50 | 17.60 | 17.07 | 17.30 | 241,100 | -0.70(-3.89%) |
Apr 10, 2002 | 15.90 | 18.00 | 15.90 | 18.00 | 679,700 | +2.60(+16.88%) |
Apr 09, 2002 | 15.45 | 15.60 | 15.32 | 15.40 | 330,300 | +0.10(+0.65%) |
Apr 08, 2002 | 15.25 | 15.50 | 15.10 | 15.30 | 429,400 | +0.30(+2.00%) |
Apr 05, 2002 | 14.54 | 15.00 | 14.33 | 15.00 | 327,700 | +0.46(+3.16%) |
Apr 04, 2002 | 14.70 | 14.70 | 14.30 | 14.54 | 254,000 | -0.09(-0.62%) |
Apr 03, 2002 | 15.00 | 15.01 | 14.60 | 14.63 | 202,300 | -0.42(-2.79%) |
Apr 02, 2002 | 15.10 | 15.20 | 15.00 | 15.05 | 118,100 | -0.10(-0.66%) |
Apr 01, 2002 | 15.25 | 15.25 | 15.00 | 15.15 | 103,400 | -0.10(-0.66%) |
Mar 29, 2002 | 15.25 | 15.25 | 15.10 | 15.25 | 211,300 | +0.00(+0.00%) |
Mar 28, 2002 | 15.25 | 15.25 | 15.10 | 15.25 | 211,300 | +0.00(+0.00%) |
Mar 27, 2002 | 15.30 | 15.36 | 15.25 | 15.25 | 389,800 | +0.00(+0.00%) |
Mar 26, 2002 | 15.25 | 15.42 | 15.20 | 15.25 | 179,100 | -0.02(-0.13%) |
Mar 25, 2002 | 15.50 | 15.50 | 15.15 | 15.27 | 36,100 | -0.29(-1.86%) |
Mar 22, 2002 | 15.52 | 15.65 | 15.50 | 15.56 | 30,600 | +0.01(+0.06%) |
Mar 21, 2002 | 15.55 | 15.80 | 15.30 | 15.55 | 97,200 | -0.05(-0.32%) |
Mar 20, 2002 | 15.20 | 15.70 | 15.05 | 15.60 | 307,600 | +0.30(+1.96%) |
Mar 19, 2002 | 15.50 | 15.55 | 15.00 | 15.30 | 551,900 | -0.21(-1.35%) |
Mar 18, 2002 | 16.15 | 16.15 | 15.50 | 15.51 | 535,400 | -0.54(-3.36%) |
Mar 15, 2002 | 16.70 | 16.70 | 15.50 | 16.05 | 1,627,100 | -0.75(-4.46%) |
Mar 14, 2002 | 16.90 | 17.30 | 16.76 | 16.80 | 4,777,800 | +2.41(+16.75%) |
Mar 13, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Mar 12, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Mar 11, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Mar 08, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Mar 07, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Mar 06, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Mar 05, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Mar 04, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Mar 01, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Feb 28, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Feb 27, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Feb 26, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Feb 25, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Feb 22, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Feb 21, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Feb 20, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Feb 19, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Feb 18, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Feb 15, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Feb 14, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Feb 13, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Feb 12, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Feb 11, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Feb 08, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Feb 07, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Feb 06, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Feb 05, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Feb 04, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |