Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 19.79 | 20.67 | 19.67 | 20.67 | 895,663 | +1.08(+5.53%) |
Apr 29, 2002 | 20.36 | 20.36 | 19.50 | 19.59 | 568,233 | -0.61(-3.01%) |
Apr 26, 2002 | 19.67 | 20.37 | 19.67 | 20.19 | 668,058 | +0.53(+2.67%) |
Apr 25, 2002 | 19.75 | 19.91 | 19.56 | 19.67 | 513,281 | -0.19(-0.97%) |
Apr 24, 2002 | 19.17 | 20.00 | 19.17 | 19.86 | 708,611 | +0.61(+3.16%) |
Apr 23, 2002 | 18.96 | 19.46 | 18.88 | 19.25 | 291,795 | +0.12(+0.61%) |
Apr 22, 2002 | 18.79 | 19.31 | 18.67 | 19.14 | 348,906 | +0.13(+0.70%) |
Apr 19, 2002 | 18.67 | 19.34 | 18.67 | 19.00 | 458,210 | +0.12(+0.66%) |
Apr 18, 2002 | 19.13 | 19.37 | 18.17 | 18.88 | 648,740 | -0.07(-0.35%) |
Apr 17, 2002 | 19.21 | 19.34 | 18.75 | 18.94 | 336,668 | -0.56(-2.86%) |
Apr 16, 2002 | 19.50 | 19.59 | 18.96 | 19.50 | 382,981 | -0.04(-0.21%) |
Apr 15, 2002 | 19.50 | 19.54 | 19.04 | 19.54 | 511,481 | -0.06(-0.30%) |
Apr 12, 2002 | 19.29 | 19.74 | 19.21 | 19.60 | 484,845 | +0.34(+1.77%) |
Apr 11, 2002 | 19.33 | 19.75 | 19.22 | 19.26 | 715,210 | -0.03(-0.17%) |
Apr 10, 2002 | 18.35 | 19.58 | 18.35 | 19.29 | 1,915,507 | +1.78(+10.13%) |
Apr 09, 2002 | 17.46 | 17.73 | 17.24 | 17.52 | 306,673 | +0.08(+0.43%) |
Apr 08, 2002 | 17.04 | 17.46 | 16.42 | 17.44 | 435,533 | +0.23(+1.36%) |
Apr 05, 2002 | 17.09 | 17.49 | 17.09 | 17.21 | 348,426 | +0.17(+0.98%) |
Apr 04, 2002 | 16.89 | 17.09 | 16.89 | 17.04 | 539,197 | +0.16(+0.94%) |
Apr 03, 2002 | 17.14 | 17.46 | 16.71 | 16.89 | 574,712 | -0.59(-3.39%) |
Apr 02, 2002 | 17.34 | 17.59 | 17.29 | 17.48 | 312,672 | -0.15(-0.85%) |
Apr 01, 2002 | 17.84 | 17.88 | 17.28 | 17.63 | 322,390 | -0.42(-2.31%) |
Mar 29, 2002 | 17.89 | 18.15 | 17.85 | 18.04 | 424,615 | +0.00(+0.00%) |
Mar 28, 2002 | 17.89 | 18.15 | 17.85 | 18.04 | 424,615 | -0.06(-0.32%) |
Mar 27, 2002 | 18.24 | 18.24 | 17.76 | 18.10 | 329,109 | -0.14(-0.78%) |
Mar 26, 2002 | 17.54 | 18.30 | 17.46 | 18.24 | 448,971 | +0.78(+4.49%) |
Mar 25, 2002 | 17.88 | 17.93 | 17.38 | 17.46 | 468,528 | -0.54(-3.01%) |
Mar 22, 2002 | 17.67 | 18.21 | 17.59 | 18.00 | 436,373 | +0.20(+1.12%) |
Mar 21, 2002 | 17.54 | 17.83 | 17.46 | 17.80 | 337,628 | +0.18(+0.99%) |
Mar 20, 2002 | 17.79 | 17.83 | 17.49 | 17.63 | 464,929 | -0.42(-2.31%) |
Mar 19, 2002 | 17.99 | 18.29 | 17.99 | 18.04 | 436,133 | +0.13(+0.74%) |
Mar 18, 2002 | 17.94 | 18.31 | 17.64 | 17.91 | 602,548 | -0.02(-0.09%) |
Mar 15, 2002 | 18.46 | 18.50 | 17.89 | 17.93 | 599,548 | -0.78(-4.19%) |
Mar 14, 2002 | 18.04 | 18.78 | 17.97 | 18.71 | 1,791,326 | +0.47(+2.56%) |
Mar 13, 2002 | 16.67 | 18.43 | 16.67 | 18.24 | 1,990,856 | +1.71(+10.33%) |
Mar 12, 2002 | 16.25 | 16.63 | 16.17 | 16.54 | 135,939 | +0.20(+1.22%) |
Mar 11, 2002 | 16.24 | 16.34 | 15.94 | 16.34 | 576,751 | +0.12(+0.72%) |
Mar 08, 2002 | 16.59 | 16.66 | 16.13 | 16.22 | 220,646 | -0.33(-1.97%) |
Mar 07, 2002 | 16.00 | 16.59 | 16.00 | 16.54 | 378,902 | +0.38(+2.37%) |
Mar 06, 2002 | 16.09 | 16.61 | 16.04 | 16.16 | 444,892 | -0.09(-0.56%) |
Mar 05, 2002 | 16.67 | 16.67 | 15.92 | 16.25 | 481,846 | -0.42(-2.50%) |
Mar 04, 2002 | 16.26 | 16.67 | 16.24 | 16.67 | 443,572 | +0.44(+2.72%) |
Mar 01, 2002 | 16.04 | 16.37 | 15.92 | 16.23 | 409,617 | +0.29(+1.83%) |
Feb 28, 2002 | 15.75 | 16.00 | 15.64 | 15.94 | 489,645 | +0.16(+1.00%) |
Feb 27, 2002 | 15.82 | 16.09 | 15.70 | 15.78 | 383,941 | +0.10(+0.64%) |
Feb 26, 2002 | 15.46 | 15.78 | 15.46 | 15.68 | 233,964 | +0.06(+0.37%) |
Feb 25, 2002 | 15.21 | 15.62 | 15.11 | 15.62 | 443,092 | +0.59(+3.94%) |
Feb 22, 2002 | 14.75 | 15.29 | 14.64 | 15.03 | 319,271 | +0.24(+1.63%) |
Feb 21, 2002 | 14.77 | 15.21 | 14.71 | 14.79 | 380,941 | -0.01(-0.06%) |
Feb 20, 2002 | 14.65 | 14.96 | 14.39 | 14.79 | 320,471 | +0.23(+1.54%) |
Feb 19, 2002 | 14.55 | 14.88 | 14.43 | 14.57 | 309,312 | -0.19(-1.30%) |
Feb 18, 2002 | 14.75 | 14.94 | 14.63 | 14.76 | 479,206 | +0.00(+0.00%) |
Feb 15, 2002 | 14.75 | 14.94 | 14.63 | 14.76 | 421,495 | +0.01(+0.06%) |
Feb 14, 2002 | 14.96 | 15.00 | 14.70 | 14.75 | 599,308 | -0.22(-1.45%) |
Feb 13, 2002 | 14.59 | 14.99 | 14.54 | 14.97 | 616,225 | +0.43(+2.98%) |
Feb 12, 2002 | 14.17 | 14.59 | 14.17 | 14.54 | 506,802 | +0.37(+2.59%) |
Feb 11, 2002 | 13.34 | 14.54 | 13.29 | 14.17 | 698,293 | +1.00(+7.59%) |
Feb 08, 2002 | 12.49 | 13.26 | 12.41 | 13.17 | 934,297 | +0.88(+7.19%) |
Feb 07, 2002 | 12.49 | 12.63 | 12.19 | 12.29 | 187,051 | -0.12(-1.01%) |
Feb 06, 2002 | 12.46 | 12.59 | 12.34 | 12.41 | 376,142 | -0.26(-2.04%) |
Feb 05, 2002 | 12.63 | 12.84 | 12.46 | 12.67 | 513,281 | +0.04(+0.33%) |
Feb 04, 2002 | 12.71 | 12.89 | 12.54 | 12.63 | 338,468 | -0.16(-1.24%) |