Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 17.52 | 18.30 | 17.47 | 18.10 | 1,252,850 | +0.77(+4.46%) |
Apr 29, 2002 | 16.87 | 17.60 | 16.87 | 17.32 | 2,487,998 | +0.53(+3.13%) |
Apr 26, 2002 | 16.21 | 16.97 | 16.21 | 16.80 | 1,499,051 | +0.80(+4.98%) |
Apr 25, 2002 | 15.28 | 16.13 | 14.93 | 16.00 | 1,182,919 | +0.76(+4.96%) |
Apr 24, 2002 | 15.81 | 15.96 | 15.13 | 15.25 | 738,100 | -0.45(-2.84%) |
Apr 23, 2002 | 15.93 | 15.97 | 15.37 | 15.69 | 619,206 | -0.18(-1.10%) |
Apr 22, 2002 | 16.25 | 16.25 | 15.71 | 15.87 | 925,796 | -0.46(-2.83%) |
Apr 19, 2002 | 15.93 | 16.37 | 15.77 | 16.33 | 1,056,115 | +0.56(+3.54%) |
Apr 18, 2002 | 16.03 | 16.03 | 15.71 | 15.77 | 775,137 | +0.08(+0.51%) |
Apr 17, 2002 | 16.62 | 16.67 | 15.15 | 15.69 | 1,856,739 | -0.85(-5.15%) |
Apr 16, 2002 | 16.87 | 16.91 | 16.34 | 16.54 | 1,290,012 | -0.33(-1.94%) |
Apr 15, 2002 | 17.92 | 17.92 | 16.85 | 16.87 | 713,493 | -1.05(-5.87%) |
Apr 12, 2002 | 18.00 | 18.08 | 17.36 | 17.92 | 2,184,547 | +0.01(+0.04%) |
Apr 11, 2002 | 18.36 | 18.88 | 17.60 | 17.91 | 710,982 | -0.43(-2.34%) |
Apr 10, 2002 | 17.52 | 18.34 | 17.38 | 18.34 | 1,111,105 | +0.78(+4.44%) |
Apr 09, 2002 | 17.60 | 18.40 | 17.55 | 17.56 | 1,194,595 | +0.26(+1.52%) |
Apr 08, 2002 | 16.73 | 17.79 | 16.26 | 17.30 | 805,018 | +0.57(+3.38%) |
Apr 05, 2002 | 16.57 | 16.81 | 16.53 | 16.73 | 591,334 | +0.18(+1.06%) |
Apr 04, 2002 | 16.45 | 16.68 | 16.01 | 16.56 | 735,464 | -0.01(-0.05%) |
Apr 03, 2002 | 16.97 | 16.99 | 16.37 | 16.57 | 447,204 | -0.37(-2.21%) |
Apr 02, 2002 | 17.36 | 17.36 | 16.86 | 16.94 | 660,386 | -0.55(-3.14%) |
Apr 01, 2002 | 18.18 | 18.18 | 17.22 | 17.49 | 1,099,806 | -0.69(-3.77%) |
Mar 29, 2002 | 18.00 | 18.32 | 17.88 | 18.18 | 493,657 | +0.00(+0.00%) |
Mar 28, 2002 | 18.00 | 18.32 | 17.88 | 18.18 | 493,657 | +0.21(+1.20%) |
Mar 27, 2002 | 17.40 | 18.00 | 17.36 | 17.96 | 1,000,371 | +0.55(+3.16%) |
Mar 26, 2002 | 17.28 | 17.59 | 17.24 | 17.41 | 449,213 | +0.13(+0.74%) |
Mar 25, 2002 | 17.88 | 17.96 | 17.16 | 17.28 | 485,998 | -0.48(-2.69%) |
Mar 22, 2002 | 17.52 | 18.04 | 17.44 | 17.76 | 662,771 | +0.28(+1.59%) |
Mar 21, 2002 | 18.02 | 18.02 | 17.36 | 17.48 | 631,760 | -0.54(-3.00%) |
Mar 20, 2002 | 17.91 | 18.25 | 17.77 | 18.02 | 835,149 | +0.14(+0.80%) |
Mar 19, 2002 | 17.94 | 18.00 | 17.52 | 17.88 | 583,801 | +0.04(+0.22%) |
Mar 18, 2002 | 17.72 | 18.10 | 17.36 | 17.84 | 1,310,853 | +0.54(+3.13%) |
Mar 15, 2002 | 17.09 | 17.36 | 16.93 | 17.30 | 1,757,681 | +0.06(+0.32%) |
Mar 14, 2002 | 17.24 | 17.92 | 17.06 | 17.24 | 904,954 | +0.55(+3.29%) |
Mar 13, 2002 | 17.12 | 17.28 | 16.57 | 16.69 | 1,654,982 | -0.49(-2.87%) |
Mar 12, 2002 | 17.51 | 17.60 | 17.12 | 17.19 | 506,840 | -0.45(-2.57%) |
Mar 11, 2002 | 17.52 | 17.92 | 17.25 | 17.64 | 1,245,066 | +0.04(+0.23%) |
Mar 08, 2002 | 17.74 | 17.74 | 17.51 | 17.60 | 741,490 | +0.06(+0.36%) |
Mar 07, 2002 | 17.92 | 17.92 | 17.36 | 17.54 | 1,177,521 | -0.14(-0.81%) |
Mar 06, 2002 | 17.72 | 18.20 | 17.40 | 17.68 | 2,139,475 | +1.08(+6.47%) |
Mar 05, 2002 | 17.04 | 17.20 | 16.49 | 16.61 | 1,228,242 | -0.48(-2.80%) |
Mar 04, 2002 | 17.28 | 17.52 | 17.05 | 17.09 | 1,655,987 | +0.11(+0.66%) |
Mar 01, 2002 | 17.89 | 18.19 | 16.69 | 16.97 | 3,010,280 | -0.92(-5.12%) |
Feb 28, 2002 | 17.12 | 18.16 | 17.12 | 17.89 | 2,880,714 | +0.81(+4.76%) |
Feb 27, 2002 | 17.20 | 17.37 | 16.97 | 17.08 | 1,463,646 | -0.09(-0.51%) |
Feb 26, 2002 | 17.28 | 17.33 | 17.06 | 17.16 | 1,680,343 | +0.31(+1.84%) |
Feb 25, 2002 | 16.69 | 16.97 | 16.61 | 16.85 | 1,476,327 | +0.18(+1.10%) |
Feb 22, 2002 | 15.49 | 17.05 | 15.35 | 16.67 | 3,374,120 | +1.78(+11.93%) |
Feb 21, 2002 | 14.54 | 15.17 | 14.30 | 14.89 | 1,884,109 | +0.36(+2.47%) |
Feb 20, 2002 | 13.80 | 14.62 | 13.80 | 14.54 | 2,292,895 | +0.74(+5.37%) |
Feb 19, 2002 | 13.54 | 13.84 | 13.54 | 13.80 | 1,292,900 | +0.06(+0.41%) |
Feb 18, 2002 | 13.51 | 13.74 | 13.45 | 13.74 | 1,667,286 | +0.00(+0.00%) |
Feb 15, 2002 | 13.51 | 13.74 | 13.45 | 13.74 | 1,667,161 | +0.24(+1.77%) |
Feb 14, 2002 | 13.68 | 13.68 | 13.30 | 13.50 | 705,206 | -0.18(-1.34%) |
Feb 13, 2002 | 13.56 | 13.76 | 13.56 | 13.68 | 518,892 | +0.07(+0.53%) |
Feb 12, 2002 | 13.42 | 13.62 | 13.42 | 13.61 | 820,837 | +0.07(+0.53%) |
Feb 11, 2002 | 13.38 | 13.68 | 13.26 | 13.54 | 1,203,635 | +0.18(+1.37%) |
Feb 08, 2002 | 13.19 | 13.49 | 13.09 | 13.36 | 1,871,303 | +0.17(+1.27%) |
Feb 07, 2002 | 12.39 | 13.40 | 12.39 | 13.19 | 3,905,694 | +1.23(+10.33%) |
Feb 06, 2002 | 12.03 | 12.05 | 11.90 | 11.96 | 447,329 | -0.01(-0.07%) |
Feb 05, 2002 | 11.92 | 12.23 | 11.91 | 11.96 | 569,614 | +0.08(+0.67%) |
Feb 04, 2002 | 12.07 | 12.08 | 11.83 | 11.88 | 579,532 | -0.14(-1.19%) |