Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 17.97 | 18.77 | 17.91 | 18.56 | 1,221,836 | +0.79(+4.46%) |
Apr 29, 2002 | 17.30 | 18.05 | 17.30 | 17.76 | 2,426,409 | +0.54(+3.13%) |
Apr 26, 2002 | 16.62 | 17.40 | 16.62 | 17.22 | 1,461,943 | +0.82(+4.98%) |
Apr 25, 2002 | 15.66 | 16.54 | 15.31 | 16.41 | 1,153,637 | +0.78(+4.96%) |
Apr 24, 2002 | 16.21 | 16.37 | 15.52 | 15.63 | 719,829 | -0.46(-2.84%) |
Apr 23, 2002 | 16.33 | 16.38 | 15.76 | 16.09 | 603,878 | -0.18(-1.10%) |
Apr 22, 2002 | 16.66 | 16.66 | 16.11 | 16.27 | 902,878 | -0.47(-2.83%) |
Apr 19, 2002 | 16.33 | 16.78 | 16.17 | 16.74 | 1,029,972 | +0.57(+3.54%) |
Apr 18, 2002 | 16.44 | 16.44 | 16.11 | 16.17 | 755,949 | +0.08(+0.51%) |
Apr 17, 2002 | 17.05 | 17.09 | 15.53 | 16.09 | 1,810,777 | -0.87(-5.15%) |
Apr 16, 2002 | 17.30 | 17.34 | 16.75 | 16.96 | 1,258,079 | -0.33(-1.94%) |
Apr 15, 2002 | 18.38 | 18.38 | 17.27 | 17.30 | 695,831 | -1.08(-5.87%) |
Apr 12, 2002 | 18.46 | 18.54 | 17.80 | 18.38 | 2,130,470 | +0.01(+0.04%) |
Apr 11, 2002 | 18.83 | 19.36 | 18.05 | 18.37 | 693,382 | -0.44(-2.34%) |
Apr 10, 2002 | 17.97 | 18.81 | 17.82 | 18.81 | 1,083,601 | +0.80(+4.44%) |
Apr 09, 2002 | 18.05 | 18.87 | 18.00 | 18.01 | 1,165,024 | +0.27(+1.52%) |
Apr 08, 2002 | 17.15 | 18.24 | 16.67 | 17.74 | 785,090 | +0.58(+3.38%) |
Apr 05, 2002 | 16.99 | 17.24 | 16.95 | 17.16 | 576,696 | +0.18(+1.06%) |
Apr 04, 2002 | 16.87 | 17.10 | 16.42 | 16.98 | 717,258 | -0.01(-0.05%) |
Apr 03, 2002 | 17.40 | 17.42 | 16.78 | 16.99 | 436,134 | -0.38(-2.21%) |
Apr 02, 2002 | 17.80 | 17.80 | 17.29 | 17.37 | 644,038 | -0.56(-3.14%) |
Apr 01, 2002 | 18.64 | 18.64 | 17.66 | 17.94 | 1,072,581 | -0.70(-3.77%) |
Mar 29, 2002 | 18.46 | 18.78 | 18.34 | 18.64 | 481,437 | +0.00(+0.00%) |
Mar 28, 2002 | 18.46 | 18.78 | 18.34 | 18.64 | 481,437 | +0.22(+1.20%) |
Mar 27, 2002 | 17.85 | 18.46 | 17.80 | 18.42 | 975,608 | +0.56(+3.16%) |
Mar 26, 2002 | 17.72 | 18.04 | 17.68 | 17.85 | 438,093 | +0.13(+0.74%) |
Mar 25, 2002 | 18.34 | 18.42 | 17.60 | 17.72 | 473,968 | -0.49(-2.69%) |
Mar 22, 2002 | 17.96 | 18.50 | 17.89 | 18.21 | 646,365 | +0.29(+1.59%) |
Mar 21, 2002 | 18.47 | 18.47 | 17.80 | 17.93 | 616,122 | -0.56(-3.01%) |
Mar 20, 2002 | 18.36 | 18.71 | 18.22 | 18.48 | 814,476 | +0.15(+0.80%) |
Mar 19, 2002 | 18.39 | 18.46 | 17.97 | 18.34 | 569,349 | +0.04(+0.22%) |
Mar 18, 2002 | 18.17 | 18.56 | 17.80 | 18.29 | 1,278,404 | +0.56(+3.13%) |
Mar 15, 2002 | 17.52 | 17.80 | 17.36 | 17.74 | 1,714,171 | +0.06(+0.32%) |
Mar 14, 2002 | 17.68 | 18.38 | 17.49 | 17.68 | 882,553 | +0.56(+3.29%) |
Mar 13, 2002 | 17.56 | 17.72 | 16.99 | 17.12 | 1,614,014 | -0.51(-2.87%) |
Mar 12, 2002 | 17.95 | 18.05 | 17.55 | 17.62 | 494,293 | -0.47(-2.57%) |
Mar 11, 2002 | 17.97 | 18.38 | 17.69 | 18.09 | 1,214,245 | +0.04(+0.23%) |
Mar 08, 2002 | 18.19 | 18.19 | 17.95 | 18.05 | 723,135 | +0.07(+0.36%) |
Mar 07, 2002 | 18.38 | 18.38 | 17.80 | 17.98 | 1,148,372 | -0.15(-0.81%) |
Mar 06, 2002 | 18.17 | 18.66 | 17.85 | 18.13 | 2,086,513 | +1.10(+6.47%) |
Mar 05, 2002 | 17.47 | 17.63 | 16.91 | 17.03 | 1,197,838 | -0.49(-2.80%) |
Mar 04, 2002 | 17.71 | 17.97 | 17.48 | 17.52 | 1,614,994 | +0.11(+0.66%) |
Mar 01, 2002 | 18.34 | 18.65 | 17.12 | 17.40 | 2,935,763 | -0.94(-5.12%) |
Feb 28, 2002 | 17.56 | 18.62 | 17.56 | 18.34 | 2,809,404 | +0.83(+4.76%) |
Feb 27, 2002 | 17.64 | 17.81 | 17.40 | 17.51 | 1,427,414 | -0.09(-0.51%) |
Feb 26, 2002 | 17.72 | 17.77 | 17.49 | 17.60 | 1,638,747 | +0.32(+1.84%) |
Feb 25, 2002 | 17.11 | 17.40 | 17.03 | 17.28 | 1,439,781 | +0.19(+1.10%) |
Feb 22, 2002 | 15.89 | 17.48 | 15.74 | 17.09 | 3,290,596 | +1.82(+11.93%) |
Feb 21, 2002 | 14.91 | 15.56 | 14.66 | 15.27 | 1,837,469 | +0.37(+2.47%) |
Feb 20, 2002 | 14.15 | 14.99 | 14.15 | 14.91 | 2,236,136 | +0.76(+5.37%) |
Feb 19, 2002 | 13.88 | 14.19 | 13.88 | 14.15 | 1,260,895 | +0.06(+0.41%) |
Feb 18, 2002 | 13.85 | 14.09 | 13.79 | 14.09 | 1,626,013 | +0.00(+0.00%) |
Feb 15, 2002 | 13.85 | 14.09 | 13.79 | 14.09 | 1,625,891 | +0.24(+1.77%) |
Feb 14, 2002 | 14.03 | 14.03 | 13.64 | 13.84 | 687,750 | -0.19(-1.34%) |
Feb 13, 2002 | 13.90 | 14.11 | 13.90 | 14.03 | 506,047 | +0.07(+0.53%) |
Feb 12, 2002 | 13.76 | 13.97 | 13.76 | 13.96 | 800,518 | +0.07(+0.53%) |
Feb 11, 2002 | 13.72 | 14.02 | 13.60 | 13.88 | 1,173,840 | +0.19(+1.37%) |
Feb 08, 2002 | 13.52 | 13.84 | 13.42 | 13.70 | 1,824,980 | +0.17(+1.27%) |
Feb 07, 2002 | 12.70 | 13.74 | 12.70 | 13.52 | 3,809,011 | +1.27(+10.33%) |
Feb 06, 2002 | 12.33 | 12.36 | 12.20 | 12.26 | 436,256 | -0.01(-0.07%) |
Feb 05, 2002 | 12.23 | 12.54 | 12.21 | 12.27 | 555,513 | +0.08(+0.67%) |
Feb 04, 2002 | 12.37 | 12.39 | 12.13 | 12.19 | 565,186 | -0.15(-1.19%) |