Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 17.55 | 18.34 | 17.50 | 18.13 | 1,250,660 | +0.77(+4.46%) |
Apr 29, 2002 | 16.90 | 17.63 | 16.90 | 17.35 | 2,483,649 | +0.53(+3.13%) |
Apr 26, 2002 | 16.24 | 17.00 | 16.24 | 16.83 | 1,496,431 | +0.80(+4.98%) |
Apr 25, 2002 | 15.30 | 16.16 | 14.96 | 16.03 | 1,180,852 | +0.76(+4.96%) |
Apr 24, 2002 | 15.84 | 15.99 | 15.16 | 15.27 | 736,810 | -0.45(-2.84%) |
Apr 23, 2002 | 15.96 | 16.00 | 15.40 | 15.72 | 618,123 | -0.18(-1.10%) |
Apr 22, 2002 | 16.28 | 16.28 | 15.74 | 15.89 | 924,177 | -0.46(-2.83%) |
Apr 19, 2002 | 15.96 | 16.40 | 15.80 | 16.36 | 1,054,269 | +0.56(+3.54%) |
Apr 18, 2002 | 16.06 | 16.06 | 15.73 | 15.80 | 773,782 | +0.08(+0.51%) |
Apr 17, 2002 | 16.65 | 16.70 | 15.18 | 15.72 | 1,853,494 | -0.85(-5.15%) |
Apr 16, 2002 | 16.90 | 16.94 | 16.36 | 16.57 | 1,287,757 | -0.33(-1.94%) |
Apr 15, 2002 | 17.95 | 17.95 | 16.88 | 16.90 | 712,246 | -1.05(-5.87%) |
Apr 12, 2002 | 18.03 | 18.11 | 17.39 | 17.95 | 2,180,728 | +0.01(+0.04%) |
Apr 11, 2002 | 18.39 | 18.91 | 17.63 | 17.94 | 709,739 | -0.43(-2.34%) |
Apr 10, 2002 | 17.55 | 18.38 | 17.41 | 18.38 | 1,109,163 | +0.78(+4.44%) |
Apr 09, 2002 | 17.63 | 18.43 | 17.59 | 17.59 | 1,192,507 | +0.26(+1.52%) |
Apr 08, 2002 | 16.76 | 17.82 | 16.29 | 17.33 | 803,611 | +0.57(+3.38%) |
Apr 05, 2002 | 16.60 | 16.84 | 16.56 | 16.76 | 590,300 | +0.18(+1.06%) |
Apr 04, 2002 | 16.48 | 16.71 | 16.04 | 16.59 | 734,178 | -0.01(-0.05%) |
Apr 03, 2002 | 17.00 | 17.02 | 16.40 | 16.60 | 446,422 | -0.38(-2.21%) |
Apr 02, 2002 | 17.39 | 17.39 | 16.89 | 16.97 | 659,231 | -0.55(-3.14%) |
Apr 01, 2002 | 18.21 | 18.21 | 17.25 | 17.52 | 1,097,884 | -0.69(-3.77%) |
Mar 29, 2002 | 18.03 | 18.35 | 17.91 | 18.21 | 492,794 | +0.00(+0.00%) |
Mar 28, 2002 | 18.03 | 18.35 | 17.91 | 18.21 | 492,794 | +0.22(+1.20%) |
Mar 27, 2002 | 17.43 | 18.03 | 17.39 | 17.99 | 998,623 | +0.55(+3.16%) |
Mar 26, 2002 | 17.31 | 17.63 | 17.27 | 17.44 | 448,428 | +0.13(+0.74%) |
Mar 25, 2002 | 17.91 | 17.99 | 17.19 | 17.31 | 485,149 | -0.48(-2.69%) |
Mar 22, 2002 | 17.55 | 18.07 | 17.47 | 17.79 | 661,613 | +0.28(+1.59%) |
Mar 21, 2002 | 18.05 | 18.05 | 17.39 | 17.51 | 630,656 | -0.54(-3.00%) |
Mar 20, 2002 | 17.94 | 18.28 | 17.80 | 18.06 | 833,690 | +0.14(+0.80%) |
Mar 19, 2002 | 17.97 | 18.03 | 17.55 | 17.91 | 582,780 | +0.04(+0.22%) |
Mar 18, 2002 | 17.75 | 18.13 | 17.39 | 17.87 | 1,308,562 | +0.54(+3.13%) |
Mar 15, 2002 | 17.11 | 17.39 | 16.96 | 17.33 | 1,754,609 | +0.06(+0.32%) |
Mar 14, 2002 | 17.27 | 17.95 | 17.09 | 17.27 | 903,373 | +0.55(+3.29%) |
Mar 13, 2002 | 17.15 | 17.31 | 16.60 | 16.72 | 1,652,090 | -0.49(-2.87%) |
Mar 12, 2002 | 17.54 | 17.63 | 17.15 | 17.22 | 505,954 | -0.45(-2.57%) |
Mar 11, 2002 | 17.55 | 17.95 | 17.28 | 17.67 | 1,242,890 | +0.04(+0.23%) |
Mar 08, 2002 | 17.77 | 17.77 | 17.54 | 17.63 | 740,194 | +0.06(+0.36%) |
Mar 07, 2002 | 17.95 | 17.95 | 17.39 | 17.57 | 1,175,462 | -0.14(-0.81%) |
Mar 06, 2002 | 17.75 | 18.23 | 17.43 | 17.71 | 2,135,735 | +1.08(+6.47%) |
Mar 05, 2002 | 17.07 | 17.23 | 16.52 | 16.64 | 1,226,095 | -0.48(-2.80%) |
Mar 04, 2002 | 17.31 | 17.55 | 17.07 | 17.11 | 1,653,092 | +0.11(+0.66%) |
Mar 01, 2002 | 17.92 | 18.22 | 16.72 | 17.00 | 3,005,019 | -0.92(-5.12%) |
Feb 28, 2002 | 17.15 | 18.19 | 17.15 | 17.92 | 2,875,679 | +0.81(+4.76%) |
Feb 27, 2002 | 17.23 | 17.40 | 17.00 | 17.11 | 1,461,088 | -0.09(-0.51%) |
Feb 26, 2002 | 17.31 | 17.36 | 17.09 | 17.19 | 1,677,406 | +0.31(+1.84%) |
Feb 25, 2002 | 16.72 | 17.00 | 16.64 | 16.88 | 1,473,746 | +0.18(+1.10%) |
Feb 22, 2002 | 15.52 | 17.07 | 15.38 | 16.70 | 3,368,223 | +1.78(+11.93%) |
Feb 21, 2002 | 14.56 | 15.20 | 14.32 | 14.92 | 1,880,815 | +0.36(+2.47%) |
Feb 20, 2002 | 13.82 | 14.64 | 13.82 | 14.56 | 2,288,887 | +0.74(+5.37%) |
Feb 19, 2002 | 13.56 | 13.87 | 13.56 | 13.82 | 1,290,640 | +0.06(+0.41%) |
Feb 18, 2002 | 13.53 | 13.76 | 13.48 | 13.76 | 1,664,372 | +0.00(+0.00%) |
Feb 15, 2002 | 13.53 | 13.76 | 13.48 | 13.76 | 1,664,247 | +0.24(+1.77%) |
Feb 14, 2002 | 13.71 | 13.71 | 13.32 | 13.52 | 703,974 | -0.18(-1.34%) |
Feb 13, 2002 | 13.58 | 13.79 | 13.58 | 13.71 | 517,985 | +0.07(+0.53%) |
Feb 12, 2002 | 13.44 | 13.64 | 13.44 | 13.64 | 819,402 | +0.07(+0.53%) |
Feb 11, 2002 | 13.40 | 13.70 | 13.29 | 13.56 | 1,201,531 | +0.18(+1.37%) |
Feb 08, 2002 | 13.21 | 13.52 | 13.11 | 13.38 | 1,868,032 | +0.17(+1.27%) |
Feb 07, 2002 | 12.41 | 13.42 | 12.41 | 13.21 | 3,898,867 | +1.24(+10.33%) |
Feb 06, 2002 | 12.05 | 12.07 | 11.92 | 11.98 | 446,548 | -0.01(-0.07%) |
Feb 05, 2002 | 11.94 | 12.25 | 11.93 | 11.98 | 568,618 | +0.08(+0.67%) |
Feb 04, 2002 | 12.09 | 12.10 | 11.85 | 11.90 | 578,519 | -0.14(-1.19%) |