Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 17.24 | 17.82 | 17.24 | 17.79 | 2,518,759 | +0.37(+2.10%) |
Apr 29, 2002 | 17.61 | 17.64 | 17.30 | 17.42 | 2,646,880 | -0.20(-1.15%) |
Apr 26, 2002 | 17.28 | 17.78 | 17.28 | 17.62 | 2,447,724 | +0.35(+2.02%) |
Apr 25, 2002 | 17.13 | 17.42 | 17.04 | 17.28 | 2,990,429 | +0.15(+0.85%) |
Apr 24, 2002 | 16.62 | 17.28 | 16.51 | 17.13 | 3,200,175 | +0.54(+3.27%) |
Apr 23, 2002 | 16.66 | 16.74 | 16.12 | 16.59 | 5,115,011 | -0.07(-0.41%) |
Apr 22, 2002 | 17.13 | 17.13 | 16.66 | 16.66 | 2,341,560 | -0.64(-3.69%) |
Apr 19, 2002 | 17.01 | 17.44 | 16.98 | 17.30 | 3,271,209 | +0.52(+3.12%) |
Apr 18, 2002 | 16.63 | 16.89 | 16.60 | 16.77 | 1,504,384 | +0.19(+1.13%) |
Apr 17, 2002 | 16.46 | 16.74 | 16.44 | 16.58 | 1,410,877 | +0.17(+1.04%) |
Apr 16, 2002 | 16.66 | 16.70 | 16.36 | 16.41 | 1,253,567 | -0.17(-1.05%) |
Apr 15, 2002 | 16.67 | 16.79 | 16.38 | 16.59 | 1,674,867 | -0.03(-0.21%) |
Apr 12, 2002 | 17.15 | 17.17 | 16.53 | 16.62 | 2,809,097 | -0.60(-3.51%) |
Apr 11, 2002 | 16.94 | 17.28 | 16.86 | 17.23 | 2,817,621 | +0.30(+1.75%) |
Apr 10, 2002 | 16.69 | 17.02 | 16.63 | 16.93 | 2,862,308 | +0.30(+1.82%) |
Apr 09, 2002 | 16.55 | 16.69 | 16.34 | 16.63 | 2,875,999 | +0.23(+1.40%) |
Apr 08, 2002 | 16.01 | 16.45 | 15.86 | 16.40 | 2,201,040 | +0.43(+2.69%) |
Apr 05, 2002 | 15.73 | 15.99 | 15.73 | 15.97 | 2,338,718 | +0.33(+2.10%) |
Apr 04, 2002 | 15.50 | 15.86 | 15.50 | 15.64 | 1,926,201 | +0.03(+0.19%) |
Apr 03, 2002 | 15.58 | 15.78 | 15.39 | 15.61 | 4,069,380 | +0.23(+1.52%) |
Apr 02, 2002 | 15.68 | 15.78 | 15.34 | 15.38 | 8,010,383 | -0.65(-4.05%) |
Apr 01, 2002 | 16.07 | 16.12 | 15.89 | 16.03 | 980,536 | -0.01(-0.07%) |
Mar 29, 2002 | 16.10 | 16.28 | 15.88 | 16.04 | 1,287,406 | +0.00(+0.00%) |
Mar 28, 2002 | 16.10 | 16.28 | 15.88 | 16.04 | 1,287,406 | -0.14(-0.84%) |
Mar 27, 2002 | 15.86 | 16.22 | 15.84 | 16.17 | 1,580,585 | +0.43(+2.70%) |
Mar 26, 2002 | 15.47 | 15.76 | 15.47 | 15.75 | 1,345,008 | +0.27(+1.78%) |
Mar 25, 2002 | 15.35 | 15.65 | 15.35 | 15.47 | 1,096,774 | +0.12(+0.78%) |
Mar 22, 2002 | 15.20 | 15.49 | 15.13 | 15.35 | 627,687 | +0.10(+0.65%) |
Mar 21, 2002 | 15.37 | 15.45 | 15.12 | 15.25 | 905,368 | -0.11(-0.72%) |
Mar 20, 2002 | 15.22 | 15.41 | 15.16 | 15.36 | 1,020,315 | +0.10(+0.66%) |
Mar 19, 2002 | 15.47 | 15.49 | 15.16 | 15.26 | 1,414,751 | -0.16(-1.07%) |
Mar 18, 2002 | 15.79 | 15.79 | 15.34 | 15.43 | 1,657,561 | -0.30(-1.91%) |
Mar 15, 2002 | 15.57 | 15.81 | 15.52 | 15.73 | 2,020,225 | +0.16(+1.03%) |
Mar 14, 2002 | 15.22 | 15.58 | 15.20 | 15.57 | 2,189,158 | +0.41(+2.73%) |
Mar 13, 2002 | 14.88 | 15.29 | 14.76 | 15.15 | 2,335,619 | +0.32(+2.15%) |
Mar 12, 2002 | 14.25 | 14.87 | 14.21 | 14.83 | 1,760,625 | +0.58(+4.10%) |
Mar 11, 2002 | 14.16 | 14.38 | 14.10 | 14.25 | 961,679 | +0.20(+1.39%) |
Mar 08, 2002 | 14.13 | 14.22 | 13.95 | 14.05 | 2,134,655 | -0.08(-0.58%) |
Mar 07, 2002 | 14.27 | 14.28 | 14.04 | 14.13 | 680,124 | -0.05(-0.38%) |
Mar 06, 2002 | 14.24 | 14.31 | 14.04 | 14.19 | 1,519,108 | -0.05(-0.34%) |
Mar 05, 2002 | 14.20 | 14.47 | 14.13 | 14.24 | 2,064,912 | +0.06(+0.40%) |
Mar 04, 2002 | 13.75 | 14.24 | 13.75 | 14.18 | 1,807,121 | +0.38(+2.73%) |
Mar 01, 2002 | 13.73 | 13.88 | 13.66 | 13.80 | 1,105,557 | +0.08(+0.56%) |
Feb 28, 2002 | 13.70 | 13.80 | 13.57 | 13.73 | 852,157 | +0.03(+0.23%) |
Feb 27, 2002 | 13.84 | 13.86 | 13.66 | 13.69 | 747,026 | -0.07(-0.52%) |
Feb 26, 2002 | 13.90 | 13.94 | 13.75 | 13.77 | 840,533 | -0.19(-1.37%) |
Feb 25, 2002 | 14.04 | 14.12 | 13.87 | 13.96 | 777,506 | -0.09(-0.61%) |
Feb 22, 2002 | 13.96 | 14.15 | 13.84 | 14.04 | 876,180 | +0.04(+0.28%) |
Feb 21, 2002 | 13.90 | 14.19 | 13.76 | 14.00 | 1,438,516 | +0.06(+0.42%) |
Feb 20, 2002 | 13.70 | 13.95 | 13.68 | 13.95 | 977,178 | +0.21(+1.55%) |
Feb 19, 2002 | 14.05 | 14.29 | 13.69 | 13.73 | 1,644,387 | -0.57(-3.97%) |
Feb 18, 2002 | 14.28 | 14.44 | 14.23 | 14.30 | 1,380,138 | +0.00(+0.00%) |
Feb 15, 2002 | 14.28 | 14.44 | 14.23 | 14.30 | 1,379,621 | -0.17(-1.16%) |
Feb 14, 2002 | 14.36 | 14.49 | 14.25 | 14.47 | 1,239,619 | +0.11(+0.74%) |
Feb 13, 2002 | 13.89 | 14.40 | 13.89 | 14.36 | 1,623,722 | +0.45(+3.20%) |
Feb 12, 2002 | 13.76 | 13.99 | 13.74 | 13.92 | 1,066,294 | +0.04(+0.27%) |
Feb 11, 2002 | 13.85 | 14.13 | 13.70 | 13.88 | 1,760,367 | +0.08(+0.55%) |
Feb 08, 2002 | 13.45 | 14.03 | 13.42 | 13.81 | 2,439,200 | +0.71(+5.43%) |
Feb 07, 2002 | 12.97 | 13.32 | 12.89 | 13.09 | 1,024,707 | +0.06(+0.46%) |
Feb 06, 2002 | 13.26 | 13.36 | 13.02 | 13.03 | 1,203,456 | -0.36(-2.67%) |
Feb 05, 2002 | 13.12 | 13.48 | 13.10 | 13.39 | 1,014,374 | +0.23(+1.75%) |
Feb 04, 2002 | 13.19 | 13.51 | 13.16 | 13.16 | 1,074,043 | -0.03(-0.19%) |