Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 15.52 | 16.04 | 15.52 | 16.04 | 320,757 | +0.52(+3.36%) |
Apr 29, 2002 | 15.36 | 15.54 | 15.14 | 15.52 | 271,612 | +0.16(+1.04%) |
Apr 26, 2002 | 15.16 | 15.41 | 15.11 | 15.36 | 240,995 | +0.16(+1.03%) |
Apr 25, 2002 | 15.25 | 15.27 | 15.11 | 15.20 | 157,684 | -0.05(-0.32%) |
Apr 24, 2002 | 15.28 | 15.31 | 15.09 | 15.25 | 210,509 | +0.05(+0.30%) |
Apr 23, 2002 | 15.28 | 15.43 | 15.03 | 15.21 | 273,451 | -0.21(-1.33%) |
Apr 22, 2002 | 15.85 | 15.85 | 15.35 | 15.41 | 144,150 | -0.49(-3.11%) |
Apr 19, 2002 | 15.51 | 16.02 | 15.51 | 15.91 | 291,717 | +0.40(+2.55%) |
Apr 18, 2002 | 17.12 | 17.12 | 15.41 | 15.51 | 1,102,874 | -1.91(-10.97%) |
Apr 17, 2002 | 17.56 | 17.57 | 17.15 | 17.42 | 122,074 | -0.15(-0.84%) |
Apr 16, 2002 | 17.27 | 17.64 | 17.27 | 17.57 | 120,760 | +0.40(+2.30%) |
Apr 15, 2002 | 17.21 | 17.39 | 17.00 | 17.17 | 85,544 | -0.19(-1.10%) |
Apr 12, 2002 | 17.26 | 17.41 | 17.17 | 17.36 | 145,989 | +0.15(+0.86%) |
Apr 11, 2002 | 17.43 | 17.52 | 17.16 | 17.21 | 103,940 | -0.16(-0.90%) |
Apr 10, 2002 | 17.31 | 17.41 | 17.31 | 17.37 | 168,197 | +0.08(+0.48%) |
Apr 09, 2002 | 17.12 | 17.39 | 17.08 | 17.29 | 108,539 | -0.03(-0.20%) |
Apr 08, 2002 | 17.24 | 17.35 | 16.99 | 17.32 | 93,165 | +0.16(+0.93%) |
Apr 05, 2002 | 17.03 | 17.29 | 17.03 | 17.16 | 143,756 | +0.04(+0.22%) |
Apr 04, 2002 | 17.18 | 17.27 | 17.07 | 17.12 | 147,829 | -0.05(-0.29%) |
Apr 03, 2002 | 17.43 | 17.43 | 17.14 | 17.17 | 106,174 | -0.08(-0.44%) |
Apr 02, 2002 | 17.24 | 17.43 | 17.23 | 17.25 | 119,709 | -0.23(-1.31%) |
Apr 01, 2002 | 17.52 | 17.61 | 17.20 | 17.48 | 126,279 | -0.03(-0.15%) |
Mar 29, 2002 | 17.75 | 18.05 | 17.50 | 17.50 | 110,379 | +0.00(+0.00%) |
Mar 28, 2002 | 17.75 | 18.05 | 17.50 | 17.50 | 110,379 | -0.35(-1.94%) |
Mar 27, 2002 | 17.66 | 17.88 | 17.52 | 17.85 | 194,215 | +0.20(+1.12%) |
Mar 26, 2002 | 17.15 | 17.78 | 17.15 | 17.65 | 178,578 | +0.51(+2.95%) |
Mar 25, 2002 | 17.55 | 17.70 | 17.13 | 17.15 | 99,604 | -0.40(-2.28%) |
Mar 22, 2002 | 17.57 | 17.75 | 17.48 | 17.55 | 100,918 | -0.06(-0.35%) |
Mar 21, 2002 | 18.13 | 18.17 | 17.50 | 17.61 | 125,359 | -0.53(-2.90%) |
Mar 20, 2002 | 17.94 | 18.23 | 17.86 | 18.13 | 68,198 | +0.08(+0.44%) |
Mar 19, 2002 | 17.83 | 18.09 | 17.83 | 18.05 | 26,280 | +0.08(+0.42%) |
Mar 18, 2002 | 17.85 | 18.04 | 17.85 | 17.98 | 52,561 | +0.08(+0.43%) |
Mar 15, 2002 | 18.04 | 18.17 | 17.79 | 17.90 | 180,680 | -0.32(-1.73%) |
Mar 14, 2002 | 17.88 | 18.28 | 17.77 | 18.21 | 180,286 | +0.18(+0.99%) |
Mar 13, 2002 | 17.75 | 18.06 | 17.61 | 18.04 | 202,887 | +0.19(+1.07%) |
Mar 12, 2002 | 17.48 | 17.97 | 17.47 | 17.85 | 34,257,036 | +0.27(+1.56%) |
Mar 11, 2002 | 17.47 | 17.88 | 17.32 | 17.57 | 417,207 | +0.02(+0.13%) |
Mar 08, 2002 | 17.56 | 17.79 | 17.33 | 17.55 | 157,290 | -0.06(-0.32%) |
Mar 07, 2002 | 18.02 | 18.19 | 17.59 | 17.61 | 105,780 | -0.58(-3.18%) |
Mar 06, 2002 | 17.84 | 18.26 | 17.84 | 18.18 | 99,078 | +0.34(+1.92%) |
Mar 05, 2002 | 18.23 | 18.28 | 17.75 | 17.84 | 141,127 | -0.47(-2.56%) |
Mar 04, 2002 | 17.90 | 18.41 | 17.83 | 18.31 | 183,571 | +0.41(+2.30%) |
Mar 01, 2002 | 17.88 | 17.98 | 17.56 | 17.90 | 122,074 | -0.04(-0.23%) |
Feb 28, 2002 | 17.56 | 18.07 | 17.56 | 17.94 | 332,452 | +0.38(+2.19%) |
Feb 27, 2002 | 17.75 | 17.92 | 17.50 | 17.56 | 153,085 | -0.03(-0.15%) |
Feb 26, 2002 | 16.86 | 17.70 | 16.83 | 17.58 | 144,544 | +0.86(+5.17%) |
Feb 25, 2002 | 16.40 | 16.88 | 16.40 | 16.72 | 128,381 | +0.30(+1.83%) |
Feb 22, 2002 | 16.03 | 16.53 | 15.98 | 16.42 | 204,464 | +0.38(+2.40%) |
Feb 21, 2002 | 15.75 | 16.29 | 15.71 | 16.03 | 244,411 | +0.33(+2.13%) |
Feb 20, 2002 | 15.68 | 15.78 | 15.51 | 15.70 | 217,473 | +0.00(+0.02%) |
Feb 19, 2002 | 15.75 | 15.75 | 15.54 | 15.70 | 197,237 | -0.03(-0.19%) |
Feb 18, 2002 | 15.75 | 15.87 | 15.72 | 15.73 | 162,021 | +0.00(+0.00%) |
Feb 15, 2002 | 15.75 | 15.87 | 15.72 | 15.73 | 162,021 | -0.09(-0.58%) |
Feb 14, 2002 | 15.87 | 15.89 | 15.79 | 15.82 | 214,188 | -0.01(-0.07%) |
Feb 13, 2002 | 15.79 | 15.88 | 15.79 | 15.83 | 330,612 | +0.00(+0.02%) |
Feb 12, 2002 | 15.91 | 15.91 | 15.74 | 15.83 | 317,997 | -0.02(-0.14%) |
Feb 11, 2002 | 15.52 | 15.91 | 15.45 | 15.85 | 234,030 | +0.29(+1.83%) |
Feb 08, 2002 | 15.46 | 15.64 | 15.34 | 15.56 | 116,423 | +0.10(+0.64%) |
Feb 07, 2002 | 15.58 | 15.60 | 15.35 | 15.46 | 92,508 | -0.09(-0.59%) |
Feb 06, 2002 | 15.59 | 15.70 | 15.56 | 15.56 | 112,087 | -0.04(-0.24%) |
Feb 05, 2002 | 15.67 | 15.73 | 15.49 | 15.59 | 110,379 | -0.19(-1.23%) |
Feb 04, 2002 | 15.91 | 16.05 | 15.73 | 15.79 | 143,230 | -0.19(-1.21%) |