Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 16.22 | 16.45 | 15.69 | 16.42 | 285,657 | +0.19(+1.17%) |
Apr 29, 2002 | 16.51 | 16.54 | 16.15 | 16.23 | 208,923 | -0.64(-3.82%) |
Apr 26, 2002 | 17.67 | 17.75 | 16.87 | 16.87 | 183,345 | -0.79(-4.47%) |
Apr 25, 2002 | 18.11 | 18.11 | 17.51 | 17.66 | 116,644 | -0.46(-2.55%) |
Apr 24, 2002 | 18.29 | 18.46 | 18.07 | 18.12 | 116,754 | -0.15(-0.84%) |
Apr 23, 2002 | 18.32 | 18.56 | 18.16 | 18.28 | 91,066 | -0.10(-0.54%) |
Apr 22, 2002 | 18.60 | 18.78 | 18.29 | 18.38 | 69,457 | -0.68(-3.57%) |
Apr 19, 2002 | 19.05 | 19.21 | 18.91 | 19.06 | 65,488 | +0.07(+0.38%) |
Apr 18, 2002 | 18.23 | 18.98 | 18.15 | 18.98 | 107,493 | +0.74(+4.08%) |
Apr 17, 2002 | 18.78 | 19.02 | 18.23 | 18.24 | 156,996 | -0.62(-3.27%) |
Apr 16, 2002 | 18.14 | 18.86 | 18.14 | 18.86 | 103,194 | +0.54(+2.97%) |
Apr 15, 2002 | 18.14 | 18.40 | 18.00 | 18.31 | 91,287 | -0.04(-0.20%) |
Apr 12, 2002 | 17.96 | 18.37 | 17.82 | 18.35 | 78,939 | +0.46(+2.59%) |
Apr 11, 2002 | 18.36 | 18.39 | 17.88 | 17.89 | 98,343 | -0.47(-2.57%) |
Apr 10, 2002 | 17.69 | 18.36 | 17.63 | 18.36 | 175,518 | +0.53(+2.95%) |
Apr 09, 2002 | 17.82 | 18.00 | 17.60 | 17.83 | 99,445 | -0.04(-0.20%) |
Apr 08, 2002 | 17.91 | 17.96 | 17.34 | 17.87 | 176,400 | -0.14(-0.76%) |
Apr 05, 2002 | 18.10 | 18.19 | 17.73 | 18.00 | 244,203 | -0.10(-0.55%) |
Apr 04, 2002 | 18.10 | 18.14 | 17.85 | 18.10 | 11,025 | +0.01(+0.05%) |
Apr 03, 2002 | 18.14 | 18.28 | 17.98 | 18.10 | 215,649 | -0.08(-0.45%) |
Apr 02, 2002 | 18.39 | 18.52 | 18.18 | 18.18 | 115,872 | -0.21(-1.13%) |
Apr 01, 2002 | 18.15 | 18.49 | 17.97 | 18.39 | 117,305 | +0.01(+0.05%) |
Mar 29, 2002 | 18.37 | 18.46 | 18.14 | 18.38 | 120,392 | +0.00(+0.00%) |
Mar 28, 2002 | 18.37 | 18.46 | 18.14 | 18.38 | 120,392 | -0.03(-0.15%) |
Mar 27, 2002 | 18.14 | 18.49 | 18.01 | 18.40 | 143,435 | +0.29(+1.60%) |
Mar 26, 2002 | 18.37 | 18.37 | 18.05 | 18.11 | 129,984 | -0.24(-1.33%) |
Mar 25, 2002 | 18.19 | 18.50 | 18.19 | 18.36 | 123,810 | -0.05(-0.30%) |
Mar 22, 2002 | 18.87 | 18.87 | 18.20 | 18.41 | 99,996 | -0.54(-2.87%) |
Mar 21, 2002 | 18.69 | 19.05 | 18.23 | 18.96 | 80,923 | +0.27(+1.46%) |
Mar 20, 2002 | 18.59 | 19.13 | 18.37 | 18.68 | 147,624 | +0.03(+0.15%) |
Mar 19, 2002 | 18.41 | 18.82 | 18.32 | 18.66 | 126,787 | +0.44(+2.39%) |
Mar 18, 2002 | 17.90 | 18.23 | 17.46 | 18.22 | 190,842 | +0.15(+0.80%) |
Mar 15, 2002 | 17.87 | 18.24 | 17.87 | 18.08 | 104,737 | +0.08(+0.45%) |
Mar 14, 2002 | 18.14 | 18.37 | 17.91 | 18.00 | 130,205 | -0.14(-0.75%) |
Mar 13, 2002 | 17.91 | 18.32 | 17.91 | 18.13 | 87,538 | +0.22(+1.22%) |
Mar 12, 2002 | 18.23 | 18.28 | 17.73 | 17.91 | 121,274 | -0.41(-2.23%) |
Mar 11, 2002 | 18.14 | 18.49 | 18.06 | 18.32 | 76,293 | +0.19(+1.05%) |
Mar 08, 2002 | 17.73 | 18.13 | 17.64 | 18.13 | 86,656 | +0.54(+3.04%) |
Mar 07, 2002 | 18.42 | 18.47 | 17.51 | 17.60 | 103,083 | -0.83(-4.48%) |
Mar 06, 2002 | 17.53 | 18.50 | 17.46 | 18.42 | 263,056 | +1.01(+5.78%) |
Mar 05, 2002 | 17.14 | 17.68 | 16.92 | 17.41 | 158,980 | +0.27(+1.59%) |
Mar 04, 2002 | 16.87 | 17.15 | 16.55 | 17.14 | 195,914 | +0.34(+2.05%) |
Mar 01, 2002 | 16.35 | 16.80 | 15.87 | 16.80 | 148,506 | +0.31(+1.87%) |
Feb 28, 2002 | 16.60 | 16.83 | 16.18 | 16.49 | 136,269 | -0.06(-0.38%) |
Feb 27, 2002 | 17.01 | 17.32 | 16.52 | 16.55 | 219,728 | -0.20(-1.19%) |
Feb 26, 2002 | 16.68 | 16.86 | 16.42 | 16.75 | 99,555 | +0.07(+0.43%) |
Feb 25, 2002 | 16.76 | 16.83 | 16.05 | 16.68 | 175,959 | -0.03(-0.16%) |
Feb 22, 2002 | 17.23 | 17.27 | 16.10 | 16.71 | 291,611 | -0.53(-3.05%) |
Feb 21, 2002 | 17.68 | 17.72 | 17.23 | 17.23 | 140,789 | -0.44(-2.51%) |
Feb 20, 2002 | 17.24 | 17.68 | 16.87 | 17.68 | 230,532 | +0.44(+2.58%) |
Feb 19, 2002 | 18.23 | 18.23 | 17.17 | 17.23 | 11,025 | -0.91(-5.00%) |
Feb 18, 2002 | 17.78 | 18.14 | 17.62 | 18.14 | 121,385 | +0.00(+0.00%) |
Feb 15, 2002 | 17.78 | 18.14 | 17.62 | 18.14 | 121,385 | +0.40(+2.25%) |
Feb 14, 2002 | 18.78 | 18.82 | 17.73 | 17.74 | 183,786 | -1.18(-6.23%) |
Feb 13, 2002 | 18.64 | 18.99 | 18.64 | 18.92 | 133,843 | +0.34(+1.86%) |
Feb 12, 2002 | 17.96 | 18.63 | 17.68 | 18.58 | 200,434 | +0.53(+2.91%) |
Feb 11, 2002 | 18.10 | 18.14 | 17.57 | 18.05 | 167,139 | -0.14(-0.75%) |
Feb 08, 2002 | 17.46 | 18.29 | 17.42 | 18.19 | 157,657 | +0.68(+3.89%) |
Feb 07, 2002 | 17.73 | 17.92 | 17.31 | 17.51 | 124,582 | -0.23(-1.28%) |
Feb 06, 2002 | 18.14 | 18.20 | 17.73 | 17.73 | 195,804 | -0.41(-2.25%) |
Feb 05, 2002 | 18.14 | 18.69 | 17.95 | 18.14 | 244,203 | -0.01(-0.05%) |
Feb 04, 2002 | 19.71 | 19.71 | 18.10 | 18.15 | 281,358 | -1.56(-7.92%) |