Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 17.09 | 17.74 | 17.05 | 17.74 | 384,462 | +0.61(+3.56%) |
Apr 29, 2002 | 16.67 | 17.23 | 16.67 | 17.13 | 399,075 | +0.46(+2.76%) |
Apr 26, 2002 | 16.85 | 17.17 | 16.67 | 16.67 | 122,681 | -0.36(-2.12%) |
Apr 25, 2002 | 16.83 | 17.04 | 16.59 | 17.03 | 204,408 | +0.13(+0.75%) |
Apr 24, 2002 | 17.07 | 17.07 | 16.83 | 16.90 | 375,441 | -0.01(-0.07%) |
Apr 23, 2002 | 16.91 | 17.44 | 16.77 | 16.91 | 230,208 | -0.07(-0.40%) |
Apr 22, 2002 | 17.41 | 17.41 | 16.92 | 16.98 | 166,161 | -0.40(-2.29%) |
Apr 19, 2002 | 17.58 | 17.59 | 17.22 | 17.38 | 78,660 | -0.10(-0.57%) |
Apr 18, 2002 | 17.20 | 17.60 | 16.99 | 17.48 | 175,181 | +0.28(+1.61%) |
Apr 17, 2002 | 17.28 | 17.35 | 17.13 | 17.20 | 141,444 | -0.09(-0.51%) |
Apr 16, 2002 | 17.19 | 17.35 | 17.11 | 17.29 | 214,512 | +0.11(+0.61%) |
Apr 15, 2002 | 17.40 | 17.50 | 17.10 | 17.18 | 145,774 | -0.26(-1.49%) |
Apr 12, 2002 | 16.79 | 17.52 | 16.71 | 17.44 | 203,146 | +0.65(+3.86%) |
Apr 11, 2002 | 16.79 | 16.88 | 16.72 | 16.79 | 202,965 | +0.02(+0.10%) |
Apr 10, 2002 | 16.58 | 16.80 | 16.51 | 16.78 | 153,712 | +0.22(+1.34%) |
Apr 09, 2002 | 16.55 | 16.63 | 16.46 | 16.56 | 94,717 | -0.07(-0.43%) |
Apr 08, 2002 | 16.04 | 16.63 | 15.80 | 16.63 | 85,155 | +0.33(+2.04%) |
Apr 05, 2002 | 16.23 | 16.38 | 16.18 | 16.30 | 49,794 | +0.06(+0.34%) |
Apr 04, 2002 | 16.15 | 16.30 | 16.13 | 16.24 | 79,382 | +0.12(+0.76%) |
Apr 03, 2002 | 16.40 | 16.51 | 16.10 | 16.12 | 136,392 | -0.25(-1.52%) |
Apr 02, 2002 | 16.29 | 16.56 | 16.19 | 16.37 | 127,372 | +0.11(+0.68%) |
Apr 01, 2002 | 16.43 | 16.55 | 16.01 | 16.26 | 190,336 | -0.11(-0.68%) |
Mar 29, 2002 | 16.57 | 16.61 | 16.28 | 16.37 | 409,178 | +0.00(+0.00%) |
Mar 28, 2002 | 16.57 | 16.61 | 16.28 | 16.37 | 408,998 | -0.18(-1.11%) |
Mar 27, 2002 | 16.02 | 16.55 | 15.94 | 16.55 | 208,017 | +0.52(+3.21%) |
Mar 26, 2002 | 15.68 | 16.07 | 15.66 | 16.04 | 208,378 | +0.45(+2.88%) |
Mar 25, 2002 | 15.78 | 15.80 | 15.58 | 15.59 | 75,232 | -0.18(-1.16%) |
Mar 22, 2002 | 15.71 | 15.92 | 15.70 | 15.77 | 168,506 | +0.02(+0.11%) |
Mar 21, 2002 | 15.65 | 15.88 | 15.65 | 15.75 | 87,139 | +0.10(+0.64%) |
Mar 20, 2002 | 15.90 | 15.94 | 15.65 | 15.65 | 53,582 | -0.25(-1.57%) |
Mar 19, 2002 | 15.82 | 15.94 | 15.74 | 15.90 | 67,474 | +0.08(+0.53%) |
Mar 18, 2002 | 15.75 | 15.91 | 15.72 | 15.82 | 152,810 | +0.09(+0.56%) |
Mar 15, 2002 | 15.76 | 15.93 | 15.62 | 15.73 | 651,294 | -0.09(-0.60%) |
Mar 14, 2002 | 15.97 | 16.01 | 15.77 | 15.82 | 160,748 | -0.12(-0.77%) |
Mar 13, 2002 | 16.07 | 16.07 | 15.93 | 15.95 | 73,067 | -0.10(-0.62%) |
Mar 12, 2002 | 16.07 | 16.10 | 16.03 | 16.05 | 41,495 | -0.03(-0.17%) |
Mar 11, 2002 | 16.07 | 16.10 | 16.03 | 16.07 | 116,908 | +0.02(+0.14%) |
Mar 08, 2002 | 16.07 | 16.10 | 16.02 | 16.05 | 147,037 | +0.00(+0.00%) |
Mar 07, 2002 | 15.99 | 16.07 | 15.91 | 16.05 | 373,998 | +0.04(+0.24%) |
Mar 06, 2002 | 15.98 | 16.02 | 15.88 | 16.01 | 108,067 | +0.03(+0.17%) |
Mar 05, 2002 | 15.99 | 16.00 | 15.89 | 15.99 | 66,572 | +0.02(+0.14%) |
Mar 04, 2002 | 15.99 | 16.00 | 15.81 | 15.96 | 201,702 | -0.02(-0.10%) |
Mar 01, 2002 | 15.74 | 15.99 | 15.74 | 15.98 | 123,042 | +0.09(+0.56%) |
Feb 28, 2002 | 15.96 | 15.96 | 15.67 | 15.89 | 168,867 | -0.07(-0.42%) |
Feb 27, 2002 | 15.91 | 16.00 | 15.82 | 15.96 | 167,063 | +0.05(+0.31%) |
Feb 26, 2002 | 15.99 | 15.99 | 15.80 | 15.91 | 47,629 | -0.08(-0.49%) |
Feb 25, 2002 | 15.81 | 16.06 | 15.70 | 15.99 | 95,258 | -0.01(-0.03%) |
Feb 22, 2002 | 15.80 | 16.07 | 15.66 | 15.99 | 117,088 | +0.32(+2.05%) |
Feb 21, 2002 | 15.84 | 15.94 | 15.66 | 15.67 | 119,794 | -0.27(-1.67%) |
Feb 20, 2002 | 15.67 | 16.07 | 15.66 | 15.94 | 119,975 | +0.24(+1.52%) |
Feb 19, 2002 | 15.84 | 15.84 | 15.65 | 15.70 | 103,737 | -0.08(-0.49%) |
Feb 18, 2002 | 15.84 | 15.95 | 15.64 | 15.77 | 63,144 | +0.00(+0.00%) |
Feb 15, 2002 | 15.84 | 15.95 | 15.64 | 15.77 | 63,144 | -0.04(-0.28%) |
Feb 14, 2002 | 15.95 | 16.07 | 15.78 | 15.82 | 86,237 | -0.14(-0.87%) |
Feb 13, 2002 | 15.77 | 15.96 | 15.66 | 15.96 | 101,392 | +0.12(+0.73%) |
Feb 12, 2002 | 15.64 | 15.91 | 15.63 | 15.84 | 58,814 | +0.09(+0.56%) |
Feb 11, 2002 | 15.68 | 15.77 | 15.58 | 15.75 | 77,938 | +0.12(+0.78%) |
Feb 08, 2002 | 15.66 | 15.71 | 15.46 | 15.63 | 112,578 | +0.19(+1.22%) |
Feb 07, 2002 | 15.49 | 15.66 | 15.44 | 15.44 | 118,531 | -0.05(-0.32%) |
Feb 06, 2002 | 15.64 | 15.66 | 15.49 | 15.49 | 94,536 | -0.10(-0.64%) |
Feb 05, 2002 | 15.48 | 15.69 | 15.48 | 15.59 | 101,933 | +0.10(+0.64%) |
Feb 04, 2002 | 15.71 | 15.75 | 15.46 | 15.49 | 79,923 | -0.24(-1.51%) |