Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 12.47 | 13.18 | 12.45 | 13.16 | 639,700 | +0.66(+5.28%) |
Apr 29, 2002 | 12.92 | 12.99 | 12.00 | 12.50 | 615,700 | +0.18(+1.46%) |
Apr 26, 2002 | 13.90 | 13.91 | 12.10 | 12.32 | 2,090,500 | -0.18(-1.44%) |
Apr 25, 2002 | 15.61 | 15.63 | 11.55 | 12.50 | 3,915,600 | -3.10(-19.87%) |
Apr 24, 2002 | 15.99 | 16.30 | 15.60 | 15.60 | 408,200 | -0.40(-2.50%) |
Apr 23, 2002 | 16.08 | 16.38 | 15.78 | 16.00 | 340,200 | -0.01(-0.06%) |
Apr 22, 2002 | 16.02 | 16.18 | 15.27 | 16.01 | 525,300 | -0.01(-0.06%) |
Apr 19, 2002 | 17.16 | 17.31 | 16.02 | 16.02 | 402,900 | -1.08(-6.32%) |
Apr 18, 2002 | 16.91 | 17.18 | 16.45 | 17.10 | 226,800 | +0.19(+1.12%) |
Apr 17, 2002 | 17.14 | 17.29 | 16.77 | 16.91 | 154,800 | +0.06(+0.36%) |
Apr 16, 2002 | 17.25 | 17.68 | 16.83 | 16.85 | 292,800 | -0.40(-2.32%) |
Apr 15, 2002 | 17.15 | 17.42 | 16.40 | 17.25 | 217,000 | +0.19(+1.11%) |
Apr 12, 2002 | 16.45 | 17.24 | 15.77 | 17.06 | 460,500 | +0.87(+5.37%) |
Apr 11, 2002 | 17.93 | 17.95 | 16.10 | 16.19 | 272,500 | -1.63(-9.15%) |
Apr 10, 2002 | 16.30 | 18.12 | 16.26 | 17.82 | 864,200 | +1.49(+9.12%) |
Apr 09, 2002 | 17.00 | 17.35 | 16.33 | 16.33 | 279,300 | -0.90(-5.22%) |
Apr 08, 2002 | 17.24 | 17.25 | 16.60 | 17.23 | 678,400 | -0.25(-1.43%) |
Apr 05, 2002 | 17.69 | 18.04 | 17.25 | 17.48 | 732,300 | -0.48(-2.67%) |
Apr 04, 2002 | 17.85 | 18.18 | 17.49 | 17.96 | 439,000 | -0.01(-0.07%) |
Apr 03, 2002 | 18.39 | 18.44 | 17.55 | 17.97 | 606,600 | -0.45(-2.43%) |
Apr 02, 2002 | 18.50 | 18.98 | 17.94 | 18.42 | 1,075,000 | -0.21(-1.13%) |
Apr 01, 2002 | 19.00 | 19.05 | 18.23 | 18.63 | 724,300 | -0.33(-1.74%) |
Mar 29, 2002 | 19.07 | 19.13 | 18.83 | 18.96 | 383,200 | +0.00(+0.00%) |
Mar 28, 2002 | 19.07 | 19.13 | 18.83 | 18.96 | 383,200 | +0.14(+0.74%) |
Mar 27, 2002 | 18.62 | 19.71 | 18.49 | 18.82 | 436,600 | +0.08(+0.43%) |
Mar 26, 2002 | 19.04 | 19.09 | 18.12 | 18.74 | 1,241,100 | -0.40(-2.09%) |
Mar 25, 2002 | 20.33 | 20.37 | 18.66 | 19.14 | 527,700 | -1.25(-6.13%) |
Mar 22, 2002 | 20.83 | 20.95 | 20.15 | 20.39 | 524,600 | -0.51(-2.44%) |
Mar 21, 2002 | 20.57 | 21.00 | 19.38 | 20.90 | 771,100 | +0.41(+2.00%) |
Mar 20, 2002 | 20.69 | 20.83 | 20.16 | 20.49 | 398,100 | -0.22(-1.06%) |
Mar 19, 2002 | 19.86 | 20.90 | 19.86 | 20.71 | 966,300 | +0.80(+4.02%) |
Mar 18, 2002 | 20.14 | 20.30 | 19.33 | 19.91 | 652,200 | -0.06(-0.30%) |
Mar 15, 2002 | 19.24 | 20.04 | 19.17 | 19.97 | 667,700 | +0.70(+3.63%) |
Mar 14, 2002 | 19.04 | 19.75 | 19.04 | 19.27 | 348,400 | +0.15(+0.78%) |
Mar 13, 2002 | 18.72 | 19.50 | 18.35 | 19.12 | 640,900 | +0.27(+1.43%) |
Mar 12, 2002 | 18.15 | 19.02 | 17.93 | 18.85 | 1,289,000 | -0.95(-4.80%) |
Mar 11, 2002 | 19.73 | 19.92 | 19.07 | 19.80 | 569,400 | -0.11(-0.55%) |
Mar 08, 2002 | 19.39 | 20.02 | 19.34 | 19.91 | 807,700 | +0.57(+2.95%) |
Mar 07, 2002 | 18.70 | 19.49 | 18.70 | 19.34 | 825,600 | +0.61(+3.26%) |
Mar 06, 2002 | 18.28 | 18.99 | 18.07 | 18.73 | 1,198,100 | +0.72(+4.00%) |
Mar 05, 2002 | 16.95 | 18.44 | 16.95 | 18.01 | 1,174,000 | +0.76(+4.41%) |
Mar 04, 2002 | 16.41 | 17.36 | 16.37 | 17.25 | 797,800 | +0.68(+4.10%) |
Mar 01, 2002 | 16.53 | 16.70 | 16.03 | 16.57 | 501,800 | -0.04(-0.24%) |
Feb 28, 2002 | 16.55 | 16.80 | 16.45 | 16.61 | 321,900 | +0.26(+1.59%) |
Feb 27, 2002 | 16.90 | 17.40 | 16.34 | 16.35 | 426,800 | -0.13(-0.79%) |
Feb 26, 2002 | 15.77 | 16.48 | 15.40 | 16.48 | 364,800 | +0.68(+4.30%) |
Feb 25, 2002 | 16.50 | 16.95 | 15.60 | 15.80 | 536,200 | -0.78(-4.70%) |
Feb 22, 2002 | 16.39 | 16.58 | 15.88 | 16.58 | 493,800 | +0.38(+2.35%) |
Feb 21, 2002 | 16.49 | 16.87 | 16.20 | 16.20 | 400,100 | -0.29(-1.76%) |
Feb 20, 2002 | 16.15 | 17.02 | 16.14 | 16.49 | 476,600 | +0.39(+2.42%) |
Feb 19, 2002 | 16.19 | 16.21 | 15.81 | 16.10 | 465,400 | -0.08(-0.49%) |
Feb 18, 2002 | 15.65 | 16.19 | 15.50 | 16.18 | 265,300 | +0.00(+0.00%) |
Feb 15, 2002 | 15.65 | 16.19 | 15.50 | 16.18 | 265,300 | +0.53(+3.39%) |
Feb 14, 2002 | 16.00 | 16.17 | 15.58 | 15.65 | 418,900 | -0.10(-0.63%) |
Feb 13, 2002 | 16.60 | 17.20 | 15.75 | 15.75 | 435,500 | -0.84(-5.06%) |
Feb 12, 2002 | 15.70 | 16.67 | 15.36 | 16.59 | 585,800 | +0.74(+4.67%) |
Feb 11, 2002 | 15.59 | 16.13 | 15.50 | 15.85 | 436,600 | +0.33(+2.13%) |
Feb 08, 2002 | 14.40 | 15.75 | 14.40 | 15.52 | 292,500 | +1.13(+7.85%) |
Feb 07, 2002 | 14.55 | 14.56 | 13.96 | 14.39 | 564,200 | -0.16(-1.10%) |
Feb 06, 2002 | 14.90 | 14.93 | 13.60 | 14.55 | 560,500 | -0.22(-1.49%) |
Feb 05, 2002 | 14.29 | 15.17 | 14.29 | 14.77 | 275,000 | +0.36(+2.50%) |
Feb 04, 2002 | 15.50 | 15.50 | 14.30 | 14.41 | 383,500 | -1.06(-6.85%) |