Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 15.65 | 15.73 | 15.39 | 15.48 | 507,015 | -0.11(-0.71%) |
Apr 29, 2002 | 15.41 | 15.80 | 15.25 | 15.60 | 348,419 | +0.01(+0.04%) |
Apr 26, 2002 | 15.89 | 15.89 | 15.57 | 15.59 | 169,210 | -0.14(-0.91%) |
Apr 25, 2002 | 15.89 | 15.95 | 15.61 | 15.73 | 146,289 | -0.02(-0.12%) |
Apr 24, 2002 | 16.02 | 16.11 | 15.70 | 15.75 | 195,668 | -0.27(-1.70%) |
Apr 23, 2002 | 16.24 | 16.24 | 16.02 | 16.02 | 270,428 | -0.07(-0.44%) |
Apr 22, 2002 | 16.04 | 16.14 | 15.93 | 16.10 | 272,736 | +0.20(+1.27%) |
Apr 19, 2002 | 15.80 | 15.94 | 15.60 | 15.89 | 6,891,468 | +0.16(+1.03%) |
Apr 18, 2002 | 15.73 | 15.73 | 15.56 | 15.73 | 244,277 | +0.10(+0.67%) |
Apr 17, 2002 | 15.76 | 15.80 | 15.63 | 15.63 | 211,666 | -0.06(-0.37%) |
Apr 16, 2002 | 15.73 | 15.76 | 15.57 | 15.69 | 258,122 | +0.08(+0.54%) |
Apr 15, 2002 | 15.86 | 15.86 | 15.57 | 15.60 | 229,972 | -0.10(-0.66%) |
Apr 12, 2002 | 15.53 | 15.74 | 15.48 | 15.71 | 242,739 | +0.18(+1.17%) |
Apr 11, 2002 | 15.79 | 15.82 | 15.52 | 15.52 | 172,132 | -0.27(-1.73%) |
Apr 10, 2002 | 15.58 | 15.91 | 15.58 | 15.80 | 284,119 | +0.23(+1.46%) |
Apr 09, 2002 | 15.63 | 15.70 | 15.54 | 15.57 | 201,206 | +0.01(+0.08%) |
Apr 08, 2002 | 15.02 | 15.60 | 15.02 | 15.56 | 348,880 | +0.38(+2.53%) |
Apr 05, 2002 | 15.57 | 15.70 | 15.17 | 15.17 | 298,886 | -0.38(-2.43%) |
Apr 04, 2002 | 15.88 | 16.02 | 15.50 | 15.55 | 250,892 | -0.23(-1.44%) |
Apr 03, 2002 | 16.15 | 16.15 | 15.75 | 15.78 | 189,823 | -0.28(-1.74%) |
Apr 02, 2002 | 15.90 | 16.12 | 15.90 | 16.06 | 245,970 | +0.09(+0.57%) |
Apr 01, 2002 | 15.85 | 15.98 | 15.75 | 15.97 | 217,665 | +0.14(+0.86%) |
Mar 29, 2002 | 15.86 | 16.09 | 15.83 | 15.83 | 199,360 | +0.00(+0.00%) |
Mar 28, 2002 | 15.86 | 16.09 | 15.83 | 15.83 | 198,437 | -0.03(-0.20%) |
Mar 27, 2002 | 15.76 | 15.92 | 15.60 | 15.86 | 318,422 | +0.15(+0.95%) |
Mar 26, 2002 | 15.73 | 15.76 | 15.54 | 15.71 | 322,883 | +0.01(+0.08%) |
Mar 25, 2002 | 15.73 | 15.83 | 15.58 | 15.70 | 477,018 | +0.05(+0.33%) |
Mar 22, 2002 | 15.73 | 15.89 | 15.56 | 15.65 | 396,259 | -0.07(-0.45%) |
Mar 21, 2002 | 15.74 | 15.74 | 15.59 | 15.72 | 1,046,026 | -0.01(-0.08%) |
Mar 20, 2002 | 15.86 | 15.86 | 15.72 | 15.73 | 335,343 | -0.20(-1.22%) |
Mar 19, 2002 | 15.99 | 16.06 | 15.91 | 15.93 | 166,902 | +0.00(+0.00%) |
Mar 18, 2002 | 15.99 | 15.99 | 15.76 | 15.93 | 158,903 | +0.00(+0.00%) |
Mar 15, 2002 | 16.06 | 16.06 | 15.86 | 15.93 | 468,712 | +0.00(+0.00%) |
Mar 14, 2002 | 15.95 | 16.02 | 15.83 | 15.93 | 550,394 | +0.06(+0.37%) |
Mar 13, 2002 | 15.93 | 15.98 | 15.65 | 15.87 | 132,445 | -0.12(-0.77%) |
Mar 12, 2002 | 15.92 | 16.04 | 15.69 | 15.99 | 210,743 | +0.01(+0.04%) |
Mar 11, 2002 | 16.00 | 16.18 | 15.91 | 15.99 | 244,124 | +0.05(+0.29%) |
Mar 08, 2002 | 16.51 | 16.51 | 15.91 | 15.94 | 407,950 | -0.51(-3.08%) |
Mar 07, 2002 | 16.58 | 16.64 | 16.26 | 16.45 | 346,573 | -0.05(-0.28%) |
Mar 06, 2002 | 16.30 | 16.53 | 16.25 | 16.49 | 399,182 | +0.16(+0.95%) |
Mar 05, 2002 | 16.47 | 16.71 | 16.25 | 16.34 | 226,895 | -0.07(-0.44%) |
Mar 04, 2002 | 16.13 | 16.67 | 16.13 | 16.41 | 199,206 | +0.15(+0.92%) |
Mar 01, 2002 | 15.95 | 16.27 | 15.84 | 16.26 | 177,363 | +0.36(+2.29%) |
Feb 28, 2002 | 16.05 | 16.09 | 15.74 | 15.89 | 281,965 | -0.15(-0.93%) |
Feb 27, 2002 | 16.08 | 16.15 | 15.95 | 16.04 | 313,807 | -0.03(-0.20%) |
Feb 26, 2002 | 16.08 | 16.08 | 15.84 | 16.08 | 367,647 | -0.01(-0.04%) |
Feb 25, 2002 | 15.46 | 16.19 | 15.46 | 16.08 | 636,691 | +0.49(+3.17%) |
Feb 22, 2002 | 15.03 | 15.60 | 14.98 | 15.59 | 200,590 | +0.52(+3.45%) |
Feb 21, 2002 | 15.32 | 15.39 | 14.93 | 15.07 | 254,122 | -0.09(-0.60%) |
Feb 20, 2002 | 14.98 | 15.24 | 14.96 | 15.16 | 166,287 | +0.18(+1.17%) |
Feb 19, 2002 | 15.14 | 15.21 | 14.89 | 14.98 | 115,370 | -0.16(-1.03%) |
Feb 18, 2002 | 14.95 | 15.27 | 14.95 | 15.14 | 145,828 | +0.00(+0.00%) |
Feb 15, 2002 | 14.95 | 15.27 | 14.95 | 15.14 | 145,674 | +0.04(+0.26%) |
Feb 14, 2002 | 14.97 | 15.28 | 14.92 | 15.10 | 213,666 | +0.13(+0.87%) |
Feb 13, 2002 | 14.89 | 14.98 | 14.85 | 14.97 | 310,731 | +0.12(+0.79%) |
Feb 12, 2002 | 14.98 | 15.08 | 14.85 | 14.85 | 389,337 | -0.12(-0.78%) |
Feb 11, 2002 | 14.76 | 15.08 | 14.69 | 14.97 | 228,433 | +0.18(+1.23%) |
Feb 08, 2002 | 14.59 | 14.82 | 14.49 | 14.79 | 200,129 | +0.23(+1.56%) |
Feb 07, 2002 | 14.46 | 14.63 | 14.30 | 14.56 | 339,650 | +0.02(+0.13%) |
Feb 06, 2002 | 14.50 | 14.77 | 14.48 | 14.54 | 204,436 | -0.09(-0.62%) |
Feb 05, 2002 | 14.63 | 14.89 | 14.50 | 14.63 | 268,428 | -0.02(-0.13%) |
Feb 04, 2002 | 15.01 | 15.01 | 14.65 | 14.65 | 151,212 | -0.38(-2.55%) |