Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 16.58 | 16.88 | 16.58 | 16.72 | 396,105 | +0.21(+1.29%) |
Apr 29, 2002 | 16.55 | 16.63 | 16.43 | 16.50 | 337,598 | -0.04(-0.27%) |
Apr 26, 2002 | 16.45 | 16.61 | 16.25 | 16.55 | 533,072 | +0.29(+1.81%) |
Apr 25, 2002 | 16.32 | 16.40 | 16.14 | 16.25 | 191,672 | +0.05(+0.32%) |
Apr 24, 2002 | 15.99 | 16.24 | 15.99 | 16.20 | 451,217 | +0.21(+1.34%) |
Apr 23, 2002 | 15.86 | 16.10 | 15.86 | 15.99 | 173,075 | +0.11(+0.70%) |
Apr 22, 2002 | 16.04 | 16.04 | 15.76 | 15.88 | 125,157 | +0.11(+0.70%) |
Apr 19, 2002 | 15.76 | 15.79 | 15.66 | 15.76 | 144,025 | +0.01(+0.05%) |
Apr 18, 2002 | 15.69 | 15.85 | 15.66 | 15.76 | 163,437 | +0.10(+0.66%) |
Apr 17, 2002 | 15.76 | 15.76 | 15.59 | 15.65 | 288,730 | +0.15(+0.95%) |
Apr 16, 2002 | 15.32 | 15.65 | 15.32 | 15.51 | 185,020 | +0.37(+2.43%) |
Apr 15, 2002 | 15.15 | 15.25 | 15.06 | 15.14 | 69,230 | +0.19(+1.28%) |
Apr 12, 2002 | 14.95 | 15.02 | 14.79 | 14.95 | 54,162 | +0.14(+0.95%) |
Apr 11, 2002 | 14.99 | 14.99 | 14.73 | 14.81 | 210,541 | -0.41(-2.71%) |
Apr 10, 2002 | 15.16 | 15.24 | 15.11 | 15.22 | 151,084 | +0.24(+1.62%) |
Apr 09, 2002 | 14.95 | 14.99 | 14.81 | 14.98 | 241,083 | -0.21(-1.36%) |
Apr 08, 2002 | 14.95 | 15.23 | 14.95 | 15.18 | 66,243 | -0.15(-1.01%) |
Apr 05, 2002 | 15.15 | 15.34 | 15.11 | 15.34 | 45,610 | +0.29(+1.96%) |
Apr 04, 2002 | 15.18 | 15.18 | 14.93 | 15.04 | 69,230 | -0.13(-0.87%) |
Apr 03, 2002 | 15.06 | 15.35 | 14.92 | 15.18 | 96,107 | +0.07(+0.49%) |
Apr 02, 2002 | 15.10 | 15.20 | 15.07 | 15.10 | 138,188 | -0.16(-1.06%) |
Apr 01, 2002 | 15.24 | 15.40 | 15.12 | 15.26 | 102,216 | -0.33(-2.13%) |
Mar 29, 2002 | 15.62 | 15.65 | 15.47 | 15.60 | 109,546 | +0.00(+0.00%) |
Mar 28, 2002 | 15.62 | 15.65 | 15.47 | 15.60 | 1,099,537 | +0.16(+1.05%) |
Mar 27, 2002 | 15.46 | 15.54 | 15.30 | 15.43 | 229,816 | +0.13(+0.87%) |
Mar 26, 2002 | 14.99 | 15.36 | 14.99 | 15.30 | 101,130 | +0.20(+1.32%) |
Mar 25, 2002 | 15.24 | 15.29 | 15.06 | 15.10 | 247,328 | -0.18(-1.16%) |
Mar 22, 2002 | 15.27 | 15.36 | 15.18 | 15.28 | 164,116 | -0.15(-1.00%) |
Mar 21, 2002 | 15.57 | 15.57 | 15.35 | 15.43 | 73,981 | -0.01(-0.10%) |
Mar 20, 2002 | 15.57 | 15.62 | 15.45 | 15.45 | 175,247 | -0.47(-2.96%) |
Mar 19, 2002 | 15.88 | 16.13 | 15.88 | 15.92 | 141,446 | +0.22(+1.41%) |
Mar 18, 2002 | 15.83 | 15.83 | 15.59 | 15.70 | 137,645 | -0.36(-2.25%) |
Mar 15, 2002 | 15.96 | 16.10 | 15.84 | 16.06 | 295,789 | +0.40(+2.54%) |
Mar 14, 2002 | 15.69 | 15.81 | 15.65 | 15.66 | 158,279 | +0.10(+0.62%) |
Mar 13, 2002 | 15.69 | 15.71 | 15.40 | 15.57 | 111,175 | -0.13(-0.80%) |
Mar 12, 2002 | 15.76 | 15.76 | 15.60 | 15.69 | 76,696 | -0.08(-0.51%) |
Mar 11, 2002 | 15.68 | 15.78 | 15.63 | 15.77 | 172,260 | -0.25(-1.56%) |
Mar 08, 2002 | 15.84 | 16.17 | 15.84 | 16.02 | 205,518 | -0.52(-3.12%) |
Mar 07, 2002 | 16.51 | 16.82 | 16.43 | 16.54 | 311,807 | +0.38(+2.37%) |
Mar 06, 2002 | 15.95 | 16.17 | 15.84 | 16.16 | 171,310 | +0.21(+1.29%) |
Mar 05, 2002 | 15.99 | 16.07 | 15.84 | 15.95 | 359,046 | -0.24(-1.46%) |
Mar 04, 2002 | 15.65 | 16.33 | 15.65 | 16.18 | 549,497 | +1.19(+7.96%) |
Mar 01, 2002 | 14.84 | 15.10 | 14.73 | 14.99 | 333,662 | +0.32(+2.21%) |
Feb 28, 2002 | 14.73 | 14.73 | 14.59 | 14.67 | 137,102 | +0.17(+1.17%) |
Feb 27, 2002 | 14.37 | 14.51 | 14.30 | 14.50 | 146,062 | +0.56(+4.02%) |
Feb 26, 2002 | 13.81 | 13.94 | 13.68 | 13.94 | 198,324 | -0.01(-0.05%) |
Feb 25, 2002 | 13.92 | 13.98 | 13.78 | 13.95 | 363,254 | +0.02(+0.16%) |
Feb 22, 2002 | 14.00 | 14.11 | 13.84 | 13.92 | 136,288 | +0.00(+0.00%) |
Feb 21, 2002 | 14.06 | 14.14 | 13.78 | 13.92 | 114,840 | +0.31(+2.27%) |
Feb 20, 2002 | 13.54 | 13.62 | 13.49 | 13.61 | 125,971 | +0.18(+1.37%) |
Feb 19, 2002 | 13.70 | 13.70 | 13.35 | 13.43 | 246,920 | -0.89(-6.22%) |
Feb 18, 2002 | 14.37 | 14.37 | 14.22 | 14.32 | 40,995 | +0.00(+0.00%) |
Feb 15, 2002 | 14.37 | 14.37 | 14.22 | 14.32 | 40,995 | +0.11(+0.78%) |
Feb 14, 2002 | 14.08 | 14.28 | 14.06 | 14.21 | 111,582 | -0.34(-2.33%) |
Feb 13, 2002 | 14.50 | 14.65 | 14.40 | 14.55 | 90,813 | +0.05(+0.36%) |
Feb 12, 2002 | 14.33 | 14.62 | 14.29 | 14.50 | 56,198 | -0.01(-0.10%) |
Feb 11, 2002 | 14.38 | 14.59 | 14.33 | 14.51 | 99,637 | +0.26(+1.81%) |
Feb 08, 2002 | 14.25 | 14.42 | 14.23 | 14.25 | 89,320 | +0.15(+1.10%) |
Feb 07, 2002 | 14.22 | 14.28 | 14.00 | 14.10 | 180,134 | +0.03(+0.21%) |
Feb 06, 2002 | 14.25 | 14.28 | 14.07 | 14.07 | 168,052 | -0.04(-0.26%) |
Feb 05, 2002 | 14.20 | 14.22 | 14.04 | 14.11 | 336,512 | -0.59(-4.01%) |
Feb 04, 2002 | 14.79 | 14.91 | 14.54 | 14.70 | 177,554 | -0.10(-0.65%) |