Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 18.95 | 19.53 | 18.89 | 19.30 | 1,693,283 | +0.40(+2.12%) |
Apr 29, 2002 | 19.30 | 19.30 | 18.86 | 18.90 | 1,939,812 | -0.40(-2.07%) |
Apr 26, 2002 | 19.30 | 19.53 | 19.23 | 19.30 | 1,936,113 | -0.05(-0.24%) |
Apr 25, 2002 | 18.38 | 19.72 | 18.34 | 19.35 | 4,147,696 | +0.60(+3.19%) |
Apr 24, 2002 | 18.93 | 19.30 | 18.56 | 18.75 | 8,781,270 | +1.33(+7.65%) |
Apr 23, 2002 | 17.55 | 17.55 | 16.96 | 17.42 | 1,890,637 | -0.13(-0.76%) |
Apr 22, 2002 | 18.02 | 18.14 | 17.40 | 17.55 | 3,235,124 | -0.53(-2.95%) |
Apr 19, 2002 | 17.83 | 18.16 | 17.60 | 18.08 | 1,365,375 | +0.48(+2.71%) |
Apr 18, 2002 | 17.49 | 17.69 | 17.40 | 17.61 | 1,469,601 | +0.22(+1.27%) |
Apr 17, 2002 | 17.00 | 17.50 | 17.00 | 17.39 | 1,661,515 | +0.40(+2.33%) |
Apr 16, 2002 | 16.86 | 17.02 | 16.84 | 16.99 | 1,085,337 | +0.14(+0.82%) |
Apr 15, 2002 | 16.71 | 16.96 | 16.52 | 16.85 | 1,362,547 | +0.14(+0.83%) |
Apr 12, 2002 | 16.82 | 16.83 | 16.60 | 16.71 | 618,607 | -0.07(-0.41%) |
Apr 11, 2002 | 16.68 | 16.91 | 16.64 | 16.78 | 963,269 | +0.10(+0.61%) |
Apr 10, 2002 | 16.22 | 16.79 | 16.22 | 16.68 | 2,888,721 | +0.55(+3.42%) |
Apr 09, 2002 | 16.09 | 16.15 | 15.95 | 16.13 | 1,281,821 | +0.05(+0.31%) |
Apr 08, 2002 | 15.99 | 16.09 | 15.86 | 16.08 | 1,042,907 | +0.03(+0.17%) |
Apr 05, 2002 | 15.90 | 16.09 | 15.90 | 16.05 | 748,508 | +0.05(+0.32%) |
Apr 04, 2002 | 15.63 | 16.03 | 15.63 | 16.00 | 587,274 | +0.32(+2.02%) |
Apr 03, 2002 | 15.74 | 15.81 | 15.61 | 15.69 | 876,233 | -0.12(-0.76%) |
Apr 02, 2002 | 15.85 | 15.95 | 15.70 | 15.80 | 906,043 | -0.14(-0.89%) |
Apr 01, 2002 | 15.69 | 15.95 | 15.58 | 15.95 | 4,939,287 | +0.15(+0.93%) |
Mar 29, 2002 | 15.82 | 15.87 | 15.72 | 15.80 | 1,330,561 | +0.00(+0.00%) |
Mar 28, 2002 | 15.82 | 15.87 | 15.72 | 15.80 | 1,330,561 | -0.02(-0.15%) |
Mar 27, 2002 | 15.49 | 15.85 | 15.46 | 15.82 | 1,329,908 | +0.34(+2.17%) |
Mar 26, 2002 | 15.49 | 15.53 | 15.40 | 15.49 | 798,772 | -0.06(-0.35%) |
Mar 25, 2002 | 15.40 | 15.86 | 15.40 | 15.54 | 984,811 | +0.17(+1.11%) |
Mar 22, 2002 | 15.46 | 15.65 | 15.28 | 15.37 | 663,648 | -0.09(-0.56%) |
Mar 21, 2002 | 15.17 | 15.46 | 15.17 | 15.46 | 872,099 | +0.29(+1.88%) |
Mar 20, 2002 | 14.82 | 15.18 | 14.82 | 15.18 | 801,600 | +0.19(+1.29%) |
Mar 19, 2002 | 15.17 | 15.17 | 14.57 | 14.98 | 608,598 | -0.18(-1.21%) |
Mar 18, 2002 | 15.14 | 15.21 | 15.06 | 15.17 | 602,070 | +0.00(+0.00%) |
Mar 15, 2002 | 15.12 | 15.21 | 14.94 | 15.17 | 934,548 | +0.11(+0.70%) |
Mar 14, 2002 | 15.02 | 15.17 | 15.02 | 15.06 | 740,240 | +0.18(+1.20%) |
Mar 13, 2002 | 14.66 | 15.10 | 14.66 | 14.88 | 1,152,573 | +0.22(+1.47%) |
Mar 12, 2002 | 14.20 | 14.72 | 14.20 | 14.67 | 1,044,430 | +0.43(+3.00%) |
Mar 11, 2002 | 14.32 | 14.39 | 13.95 | 14.24 | 1,506,373 | -0.08(-0.55%) |
Mar 08, 2002 | 13.93 | 14.35 | 13.76 | 14.32 | 799,424 | +0.39(+2.80%) |
Mar 07, 2002 | 13.72 | 13.93 | 13.44 | 13.93 | 1,269,418 | +0.32(+2.36%) |
Mar 06, 2002 | 13.56 | 13.65 | 13.47 | 13.60 | 1,225,247 | +0.06(+0.41%) |
Mar 05, 2002 | 13.61 | 13.87 | 13.42 | 13.55 | 1,871,054 | -0.06(-0.47%) |
Mar 04, 2002 | 14.02 | 14.06 | 13.41 | 13.61 | 2,059,051 | -0.50(-3.52%) |
Mar 01, 2002 | 14.06 | 14.32 | 14.06 | 14.11 | 529,178 | +0.05(+0.33%) |
Feb 28, 2002 | 14.49 | 14.49 | 13.93 | 14.06 | 1,014,185 | -0.43(-2.95%) |
Feb 27, 2002 | 14.38 | 14.57 | 14.22 | 14.49 | 1,081,203 | -0.08(-0.57%) |
Feb 26, 2002 | 14.86 | 14.86 | 14.44 | 14.57 | 1,165,845 | -0.29(-1.95%) |
Feb 25, 2002 | 14.45 | 14.86 | 14.37 | 14.86 | 1,230,687 | +0.41(+2.83%) |
Feb 22, 2002 | 14.48 | 14.48 | 14.20 | 14.45 | 531,354 | -0.06(-0.38%) |
Feb 21, 2002 | 14.19 | 14.71 | 14.19 | 14.51 | 1,028,764 | +0.37(+2.60%) |
Feb 20, 2002 | 13.77 | 14.21 | 13.51 | 14.14 | 2,629,789 | +0.37(+2.70%) |
Feb 19, 2002 | 14.48 | 14.48 | 13.69 | 13.77 | 1,965,053 | -1.10(-7.39%) |
Feb 18, 2002 | 14.66 | 14.93 | 14.61 | 14.87 | 670,394 | +0.00(+0.00%) |
Feb 15, 2002 | 14.66 | 14.93 | 14.61 | 14.87 | 665,824 | +0.21(+1.41%) |
Feb 14, 2002 | 15.02 | 15.02 | 14.59 | 14.66 | 711,518 | -0.36(-2.42%) |
Feb 13, 2002 | 14.75 | 15.06 | 14.71 | 15.02 | 670,394 | +0.36(+2.48%) |
Feb 12, 2002 | 14.64 | 14.71 | 14.52 | 14.66 | 317,463 | -0.09(-0.59%) |
Feb 11, 2002 | 14.91 | 14.94 | 14.45 | 14.75 | 769,832 | -0.07(-0.47%) |
Feb 08, 2002 | 14.61 | 14.91 | 14.53 | 14.82 | 510,683 | +0.17(+1.13%) |
Feb 07, 2002 | 14.73 | 14.84 | 14.43 | 14.65 | 743,504 | -0.12(-0.84%) |
Feb 06, 2002 | 14.66 | 15.09 | 14.66 | 14.78 | 706,513 | +0.11(+0.78%) |
Feb 05, 2002 | 14.34 | 14.94 | 14.34 | 14.66 | 833,586 | +0.24(+1.66%) |
Feb 04, 2002 | 14.48 | 14.67 | 14.42 | 14.42 | 282,649 | -0.17(-1.17%) |