Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 18.80 | 19.38 | 18.74 | 19.15 | 1,706,689 | +0.40(+2.12%) |
Apr 29, 2002 | 19.15 | 19.15 | 18.71 | 18.75 | 1,955,170 | -0.40(-2.07%) |
Apr 26, 2002 | 19.15 | 19.37 | 19.08 | 19.15 | 1,951,442 | -0.05(-0.24%) |
Apr 25, 2002 | 18.24 | 19.56 | 18.19 | 19.20 | 4,180,533 | +0.59(+3.19%) |
Apr 24, 2002 | 18.79 | 19.15 | 18.41 | 18.60 | 8,850,792 | +1.32(+7.65%) |
Apr 23, 2002 | 17.41 | 17.41 | 16.83 | 17.28 | 1,905,605 | -0.13(-0.76%) |
Apr 22, 2002 | 17.87 | 18.00 | 17.26 | 17.41 | 3,260,737 | -0.53(-2.95%) |
Apr 19, 2002 | 17.69 | 18.02 | 17.46 | 17.94 | 1,376,185 | +0.47(+2.71%) |
Apr 18, 2002 | 17.35 | 17.55 | 17.26 | 17.47 | 1,481,236 | +0.22(+1.27%) |
Apr 17, 2002 | 16.87 | 17.36 | 16.86 | 17.25 | 1,674,669 | +0.39(+2.33%) |
Apr 16, 2002 | 16.73 | 16.89 | 16.71 | 16.86 | 1,093,930 | +0.14(+0.82%) |
Apr 15, 2002 | 16.58 | 16.83 | 16.39 | 16.72 | 1,373,334 | +0.14(+0.82%) |
Apr 12, 2002 | 16.68 | 16.70 | 16.47 | 16.58 | 623,505 | -0.07(-0.41%) |
Apr 11, 2002 | 16.55 | 16.78 | 16.51 | 16.65 | 970,896 | +0.10(+0.61%) |
Apr 10, 2002 | 16.10 | 16.66 | 16.10 | 16.55 | 2,911,592 | +0.55(+3.42%) |
Apr 09, 2002 | 15.96 | 16.03 | 15.82 | 16.00 | 1,291,969 | +0.05(+0.31%) |
Apr 08, 2002 | 15.87 | 15.96 | 15.74 | 15.95 | 1,051,164 | +0.03(+0.17%) |
Apr 05, 2002 | 15.78 | 15.96 | 15.78 | 15.93 | 754,434 | +0.05(+0.32%) |
Apr 04, 2002 | 15.50 | 15.90 | 15.50 | 15.88 | 591,924 | +0.31(+2.02%) |
Apr 03, 2002 | 15.62 | 15.69 | 15.49 | 15.56 | 883,171 | -0.12(-0.76%) |
Apr 02, 2002 | 15.72 | 15.82 | 15.58 | 15.68 | 913,217 | -0.14(-0.89%) |
Apr 01, 2002 | 15.57 | 15.82 | 15.46 | 15.82 | 4,978,392 | +0.15(+0.93%) |
Mar 29, 2002 | 15.70 | 15.75 | 15.60 | 15.68 | 1,341,095 | +0.00(+0.00%) |
Mar 28, 2002 | 15.70 | 15.75 | 15.60 | 15.68 | 1,341,095 | -0.02(-0.15%) |
Mar 27, 2002 | 15.37 | 15.73 | 15.34 | 15.70 | 1,340,437 | +0.33(+2.17%) |
Mar 26, 2002 | 15.37 | 15.41 | 15.28 | 15.37 | 805,095 | -0.05(-0.35%) |
Mar 25, 2002 | 15.28 | 15.73 | 15.28 | 15.42 | 992,608 | +0.17(+1.11%) |
Mar 22, 2002 | 15.34 | 15.53 | 15.16 | 15.25 | 668,902 | -0.09(-0.56%) |
Mar 21, 2002 | 15.05 | 15.34 | 15.05 | 15.34 | 879,004 | +0.28(+1.88%) |
Mar 20, 2002 | 14.71 | 15.06 | 14.71 | 15.06 | 807,947 | +0.19(+1.29%) |
Mar 19, 2002 | 15.05 | 15.05 | 14.45 | 14.86 | 613,416 | -0.18(-1.21%) |
Mar 18, 2002 | 15.02 | 15.09 | 14.95 | 15.05 | 606,837 | +0.00(+0.00%) |
Mar 15, 2002 | 15.00 | 15.09 | 14.82 | 15.05 | 941,946 | +0.10(+0.70%) |
Mar 14, 2002 | 14.90 | 15.05 | 14.90 | 14.94 | 746,100 | +0.18(+1.20%) |
Mar 13, 2002 | 14.55 | 14.98 | 14.55 | 14.76 | 1,161,698 | +0.21(+1.47%) |
Mar 12, 2002 | 14.09 | 14.60 | 14.09 | 14.55 | 1,052,699 | +0.42(+3.00%) |
Mar 11, 2002 | 14.20 | 14.28 | 13.84 | 14.13 | 1,518,300 | -0.08(-0.55%) |
Mar 08, 2002 | 13.82 | 14.24 | 13.66 | 14.20 | 805,753 | +0.39(+2.81%) |
Mar 07, 2002 | 13.61 | 13.82 | 13.34 | 13.82 | 1,279,468 | +0.32(+2.37%) |
Mar 06, 2002 | 13.45 | 13.54 | 13.36 | 13.50 | 1,234,948 | +0.05(+0.41%) |
Mar 05, 2002 | 13.51 | 13.76 | 13.31 | 13.44 | 1,885,867 | -0.06(-0.47%) |
Mar 04, 2002 | 13.91 | 13.95 | 13.31 | 13.51 | 2,075,353 | -0.49(-3.52%) |
Mar 01, 2002 | 13.95 | 14.20 | 13.95 | 14.00 | 533,367 | +0.05(+0.33%) |
Feb 28, 2002 | 14.38 | 14.38 | 13.82 | 13.95 | 1,022,215 | -0.42(-2.95%) |
Feb 27, 2002 | 14.27 | 14.45 | 14.11 | 14.38 | 1,089,763 | -0.08(-0.57%) |
Feb 26, 2002 | 14.75 | 14.75 | 14.33 | 14.46 | 1,175,076 | -0.29(-1.95%) |
Feb 25, 2002 | 14.34 | 14.75 | 14.25 | 14.75 | 1,240,431 | +0.41(+2.83%) |
Feb 22, 2002 | 14.36 | 14.37 | 14.09 | 14.34 | 535,560 | -0.05(-0.38%) |
Feb 21, 2002 | 14.08 | 14.59 | 14.08 | 14.39 | 1,036,909 | +0.36(+2.60%) |
Feb 20, 2002 | 13.66 | 14.09 | 13.41 | 14.03 | 2,650,610 | +0.37(+2.70%) |
Feb 19, 2002 | 14.36 | 14.36 | 13.58 | 13.66 | 1,980,610 | -1.09(-7.39%) |
Feb 18, 2002 | 14.55 | 14.81 | 14.50 | 14.75 | 675,701 | +0.00(+0.00%) |
Feb 15, 2002 | 14.55 | 14.81 | 14.50 | 14.75 | 671,096 | +0.21(+1.41%) |
Feb 14, 2002 | 14.91 | 14.91 | 14.48 | 14.55 | 717,151 | -0.36(-2.42%) |
Feb 13, 2002 | 14.64 | 14.95 | 14.59 | 14.91 | 675,701 | +0.36(+2.48%) |
Feb 12, 2002 | 14.52 | 14.59 | 14.41 | 14.55 | 319,976 | -0.09(-0.59%) |
Feb 11, 2002 | 14.80 | 14.82 | 14.34 | 14.63 | 775,927 | -0.07(-0.47%) |
Feb 08, 2002 | 14.50 | 14.80 | 14.42 | 14.70 | 514,726 | +0.16(+1.13%) |
Feb 07, 2002 | 14.61 | 14.72 | 14.32 | 14.54 | 749,390 | -0.12(-0.84%) |
Feb 06, 2002 | 14.55 | 14.97 | 14.55 | 14.66 | 712,107 | +0.11(+0.78%) |
Feb 05, 2002 | 14.23 | 14.82 | 14.23 | 14.55 | 840,185 | +0.24(+1.66%) |
Feb 04, 2002 | 14.36 | 14.56 | 14.30 | 14.31 | 284,886 | -0.17(-1.17%) |