Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 19.07 | 20.08 | 18.99 | 20.08 | 145,368 | +0.88(+4.60%) |
Apr 29, 2002 | 19.70 | 19.70 | 18.70 | 19.19 | 90,671 | -0.39(-1.99%) |
Apr 26, 2002 | 19.55 | 19.81 | 19.37 | 19.58 | 74,890 | -0.30(-1.50%) |
Apr 25, 2002 | 19.74 | 19.88 | 19.46 | 19.88 | 54,028 | +0.10(+0.49%) |
Apr 24, 2002 | 19.62 | 19.79 | 19.46 | 19.79 | 158,474 | +0.16(+0.84%) |
Apr 23, 2002 | 19.74 | 20.00 | 19.11 | 19.62 | 132,931 | -0.12(-0.61%) |
Apr 22, 2002 | 20.38 | 20.38 | 19.44 | 19.74 | 87,328 | -0.64(-3.12%) |
Apr 19, 2002 | 20.48 | 20.53 | 20.15 | 20.38 | 145,903 | -0.04(-0.18%) |
Apr 18, 2002 | 20.44 | 20.56 | 20.29 | 20.41 | 151,252 | +0.22(+1.11%) |
Apr 17, 2002 | 20.49 | 20.56 | 20.04 | 20.19 | 73,018 | +0.03(+0.15%) |
Apr 16, 2002 | 20.37 | 20.49 | 19.63 | 20.16 | 107,789 | -0.17(-0.85%) |
Apr 15, 2002 | 20.60 | 20.75 | 20.02 | 20.33 | 121,563 | -0.37(-1.81%) |
Apr 12, 2002 | 19.79 | 20.71 | 19.67 | 20.71 | 220,526 | +0.84(+4.22%) |
Apr 11, 2002 | 19.63 | 19.95 | 19.53 | 19.87 | 204,746 | +0.20(+1.03%) |
Apr 10, 2002 | 19.07 | 19.90 | 19.07 | 19.67 | 113,406 | +0.43(+2.21%) |
Apr 09, 2002 | 18.99 | 19.25 | 18.92 | 19.24 | 162,753 | +0.02(+0.12%) |
Apr 08, 2002 | 18.84 | 19.22 | 18.68 | 19.22 | 54,028 | +0.36(+1.90%) |
Apr 05, 2002 | 18.81 | 18.99 | 18.65 | 18.86 | 96,288 | +0.10(+0.56%) |
Apr 04, 2002 | 18.99 | 18.99 | 18.41 | 18.75 | 123,302 | -0.13(-0.71%) |
Apr 03, 2002 | 19.28 | 19.28 | 18.61 | 18.89 | 252,355 | -0.33(-1.71%) |
Apr 02, 2002 | 19.67 | 19.74 | 19.16 | 19.22 | 119,290 | -0.22(-1.15%) |
Apr 01, 2002 | 19.96 | 19.96 | 19.26 | 19.44 | 112,202 | -0.56(-2.80%) |
Mar 29, 2002 | 19.96 | 20.07 | 19.56 | 20.00 | 144,967 | +0.00(+0.00%) |
Mar 28, 2002 | 19.96 | 20.07 | 19.56 | 20.00 | 144,967 | +0.04(+0.19%) |
Mar 27, 2002 | 19.44 | 20.18 | 19.44 | 19.96 | 187,494 | +0.41(+2.10%) |
Mar 26, 2002 | 19.65 | 19.90 | 19.26 | 19.55 | 88,799 | -0.19(-0.98%) |
Mar 25, 2002 | 19.19 | 19.78 | 18.57 | 19.75 | 175,458 | +0.49(+2.52%) |
Mar 22, 2002 | 19.43 | 19.67 | 19.22 | 19.26 | 48,010 | -0.14(-0.73%) |
Mar 21, 2002 | 18.69 | 19.69 | 18.66 | 19.40 | 139,751 | +0.74(+3.96%) |
Mar 20, 2002 | 19.36 | 19.36 | 18.36 | 18.66 | 71,681 | -0.62(-3.21%) |
Mar 19, 2002 | 19.52 | 19.55 | 19.28 | 19.28 | 101,905 | -0.16(-0.81%) |
Mar 18, 2002 | 19.29 | 19.81 | 19.19 | 19.44 | 307,855 | +0.14(+0.74%) |
Mar 15, 2002 | 18.99 | 19.33 | 18.99 | 19.30 | 196,454 | +0.04(+0.23%) |
Mar 14, 2002 | 18.82 | 19.25 | 18.75 | 19.25 | 85,455 | +0.42(+2.22%) |
Mar 13, 2002 | 18.81 | 18.99 | 18.51 | 18.84 | 78,769 | -0.16(-0.83%) |
Mar 12, 2002 | 18.92 | 19.11 | 18.80 | 18.99 | 123,035 | -0.07(-0.39%) |
Mar 11, 2002 | 18.82 | 19.53 | 18.73 | 19.07 | 94,416 | +0.16(+0.87%) |
Mar 08, 2002 | 18.92 | 19.22 | 18.62 | 18.90 | 283,114 | -0.16(-0.86%) |
Mar 07, 2002 | 18.77 | 19.49 | 18.74 | 19.07 | 445,868 | +0.34(+1.80%) |
Mar 06, 2002 | 18.17 | 18.84 | 17.95 | 18.73 | 438,379 | +0.46(+2.50%) |
Mar 05, 2002 | 18.28 | 18.73 | 18.13 | 18.28 | 246,605 | +0.21(+1.16%) |
Mar 04, 2002 | 16.71 | 18.32 | 16.71 | 18.07 | 242,191 | +0.88(+5.13%) |
Mar 01, 2002 | 17.12 | 17.39 | 16.48 | 17.18 | 98,160 | +0.07(+0.39%) |
Feb 28, 2002 | 16.57 | 17.57 | 16.57 | 17.12 | 209,025 | +0.58(+3.48%) |
Feb 27, 2002 | 16.41 | 16.59 | 16.34 | 16.54 | 92,677 | +0.05(+0.32%) |
Feb 26, 2002 | 16.32 | 16.53 | 16.19 | 16.49 | 66,465 | +0.07(+0.41%) |
Feb 25, 2002 | 16.49 | 16.66 | 16.30 | 16.42 | 79,304 | -0.12(-0.72%) |
Feb 22, 2002 | 16.37 | 16.56 | 16.19 | 16.54 | 133,466 | +0.20(+1.24%) |
Feb 21, 2002 | 16.39 | 16.53 | 16.34 | 16.34 | 81,042 | -0.19(-1.13%) |
Feb 20, 2002 | 16.44 | 16.53 | 16.19 | 16.53 | 50,952 | +0.08(+0.50%) |
Feb 19, 2002 | 16.56 | 16.60 | 16.34 | 16.44 | 70,477 | -0.16(-0.94%) |
Feb 18, 2002 | 16.25 | 16.76 | 16.09 | 16.60 | 176,528 | +0.00(+0.00%) |
Feb 15, 2002 | 16.25 | 16.76 | 16.09 | 16.60 | 176,528 | +0.30(+1.83%) |
Feb 14, 2002 | 15.96 | 16.34 | 15.76 | 16.30 | 175,191 | +0.31(+1.92%) |
Feb 13, 2002 | 15.85 | 16.04 | 15.74 | 15.99 | 59,645 | +0.09(+0.56%) |
Feb 12, 2002 | 15.75 | 16.02 | 15.75 | 15.90 | 53,359 | +0.16(+1.05%) |
Feb 11, 2002 | 15.81 | 16.00 | 15.74 | 15.74 | 50,016 | -0.26(-1.64%) |
Feb 08, 2002 | 15.79 | 16.00 | 15.74 | 16.00 | 96,956 | +0.18(+1.13%) |
Feb 07, 2002 | 15.75 | 15.82 | 15.66 | 15.82 | 187,227 | +0.08(+0.52%) |
Feb 06, 2002 | 15.76 | 15.88 | 15.70 | 15.74 | 263,188 | -0.02(-0.10%) |
Feb 05, 2002 | 15.90 | 16.03 | 15.67 | 15.76 | 284,719 | -0.27(-1.68%) |
Feb 04, 2002 | 16.02 | 16.11 | 15.76 | 16.02 | 263,856 | -0.01(-0.05%) |