Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 18.88 | 19.46 | 18.82 | 19.24 | 1,699,196 | +0.40(+2.12%) |
Apr 29, 2002 | 19.24 | 19.24 | 18.79 | 18.84 | 1,946,586 | -0.40(-2.07%) |
Apr 26, 2002 | 19.24 | 19.46 | 19.17 | 19.24 | 1,942,874 | -0.05(-0.24%) |
Apr 25, 2002 | 18.32 | 19.65 | 18.27 | 19.28 | 4,162,179 | +0.60(+3.19%) |
Apr 24, 2002 | 18.87 | 19.23 | 18.49 | 18.69 | 8,811,934 | +1.33(+7.65%) |
Apr 23, 2002 | 17.49 | 17.49 | 16.90 | 17.36 | 1,897,239 | -0.13(-0.76%) |
Apr 22, 2002 | 17.95 | 18.08 | 17.34 | 17.49 | 3,246,421 | -0.53(-2.95%) |
Apr 19, 2002 | 17.77 | 18.09 | 17.54 | 18.02 | 1,370,143 | +0.48(+2.71%) |
Apr 18, 2002 | 17.43 | 17.63 | 17.33 | 17.55 | 1,474,733 | +0.22(+1.27%) |
Apr 17, 2002 | 16.95 | 17.44 | 16.94 | 17.33 | 1,667,317 | +0.39(+2.33%) |
Apr 16, 2002 | 16.80 | 16.96 | 16.79 | 16.93 | 1,089,127 | +0.14(+0.82%) |
Apr 15, 2002 | 16.66 | 16.90 | 16.46 | 16.79 | 1,367,305 | +0.14(+0.82%) |
Apr 12, 2002 | 16.76 | 16.77 | 16.54 | 16.66 | 620,767 | -0.07(-0.41%) |
Apr 11, 2002 | 16.62 | 16.85 | 16.58 | 16.73 | 966,633 | +0.10(+0.61%) |
Apr 10, 2002 | 16.17 | 16.73 | 16.17 | 16.62 | 2,898,809 | +0.55(+3.42%) |
Apr 09, 2002 | 16.03 | 16.10 | 15.89 | 16.08 | 1,286,297 | +0.05(+0.31%) |
Apr 08, 2002 | 15.94 | 16.03 | 15.80 | 16.02 | 1,046,549 | +0.03(+0.17%) |
Apr 05, 2002 | 15.85 | 16.03 | 15.85 | 16.00 | 751,122 | +0.05(+0.32%) |
Apr 04, 2002 | 15.57 | 15.97 | 15.57 | 15.95 | 589,325 | +0.32(+2.02%) |
Apr 03, 2002 | 15.69 | 15.75 | 15.56 | 15.63 | 879,293 | -0.12(-0.76%) |
Apr 02, 2002 | 15.79 | 15.89 | 15.65 | 15.75 | 909,207 | -0.14(-0.89%) |
Apr 01, 2002 | 15.64 | 15.89 | 15.53 | 15.89 | 4,956,535 | +0.15(+0.93%) |
Mar 29, 2002 | 15.77 | 15.82 | 15.67 | 15.75 | 1,335,207 | +0.00(+0.00%) |
Mar 28, 2002 | 15.77 | 15.82 | 15.67 | 15.75 | 1,335,207 | -0.02(-0.15%) |
Mar 27, 2002 | 15.43 | 15.80 | 15.41 | 15.77 | 1,334,552 | +0.33(+2.17%) |
Mar 26, 2002 | 15.43 | 15.48 | 15.34 | 15.43 | 801,561 | -0.05(-0.35%) |
Mar 25, 2002 | 15.34 | 15.80 | 15.34 | 15.49 | 988,250 | +0.17(+1.11%) |
Mar 22, 2002 | 15.41 | 15.59 | 15.23 | 15.32 | 665,966 | -0.09(-0.56%) |
Mar 21, 2002 | 15.11 | 15.41 | 15.11 | 15.41 | 875,145 | +0.28(+1.88%) |
Mar 20, 2002 | 14.77 | 15.12 | 14.77 | 15.12 | 804,399 | +0.19(+1.29%) |
Mar 19, 2002 | 15.11 | 15.11 | 14.52 | 14.93 | 610,723 | -0.18(-1.21%) |
Mar 18, 2002 | 15.09 | 15.16 | 15.01 | 15.11 | 604,173 | +0.00(+0.00%) |
Mar 15, 2002 | 15.07 | 15.15 | 14.89 | 15.11 | 937,811 | +0.11(+0.70%) |
Mar 14, 2002 | 14.97 | 15.11 | 14.97 | 15.01 | 742,825 | +0.18(+1.20%) |
Mar 13, 2002 | 14.61 | 15.04 | 14.61 | 14.83 | 1,156,597 | +0.22(+1.47%) |
Mar 12, 2002 | 14.15 | 14.67 | 14.15 | 14.61 | 1,048,078 | +0.43(+3.00%) |
Mar 11, 2002 | 14.27 | 14.34 | 13.90 | 14.19 | 1,511,634 | -0.08(-0.55%) |
Mar 08, 2002 | 13.88 | 14.30 | 13.72 | 14.27 | 802,216 | +0.39(+2.81%) |
Mar 07, 2002 | 13.67 | 13.88 | 13.40 | 13.88 | 1,273,851 | +0.32(+2.36%) |
Mar 06, 2002 | 13.51 | 13.60 | 13.42 | 13.56 | 1,229,526 | +0.05(+0.41%) |
Mar 05, 2002 | 13.57 | 13.82 | 13.37 | 13.50 | 1,877,588 | -0.06(-0.47%) |
Mar 04, 2002 | 13.97 | 14.01 | 13.36 | 13.57 | 2,066,242 | -0.49(-3.52%) |
Mar 01, 2002 | 14.01 | 14.27 | 14.01 | 14.06 | 531,026 | +0.05(+0.33%) |
Feb 28, 2002 | 14.44 | 14.44 | 13.88 | 14.01 | 1,017,727 | -0.43(-2.95%) |
Feb 27, 2002 | 14.33 | 14.52 | 14.17 | 14.44 | 1,084,979 | -0.08(-0.57%) |
Feb 26, 2002 | 14.81 | 14.81 | 14.39 | 14.52 | 1,169,917 | -0.29(-1.95%) |
Feb 25, 2002 | 14.40 | 14.81 | 14.32 | 14.81 | 1,234,985 | +0.41(+2.83%) |
Feb 22, 2002 | 14.43 | 14.43 | 14.15 | 14.40 | 533,209 | -0.06(-0.38%) |
Feb 21, 2002 | 14.14 | 14.66 | 14.14 | 14.46 | 1,032,356 | +0.37(+2.60%) |
Feb 20, 2002 | 13.72 | 14.16 | 13.46 | 14.09 | 2,638,973 | +0.37(+2.70%) |
Feb 19, 2002 | 14.43 | 14.43 | 13.64 | 13.72 | 1,971,915 | -1.09(-7.39%) |
Feb 18, 2002 | 14.61 | 14.88 | 14.56 | 14.82 | 672,735 | +0.00(+0.00%) |
Feb 15, 2002 | 14.61 | 14.88 | 14.56 | 14.82 | 668,149 | +0.21(+1.41%) |
Feb 14, 2002 | 14.97 | 14.97 | 14.54 | 14.61 | 714,003 | -0.36(-2.42%) |
Feb 13, 2002 | 14.70 | 15.01 | 14.66 | 14.97 | 672,735 | +0.36(+2.48%) |
Feb 12, 2002 | 14.59 | 14.66 | 14.47 | 14.61 | 318,572 | -0.09(-0.59%) |
Feb 11, 2002 | 14.86 | 14.89 | 14.40 | 14.70 | 772,520 | -0.07(-0.47%) |
Feb 08, 2002 | 14.56 | 14.86 | 14.48 | 14.77 | 512,466 | +0.16(+1.13%) |
Feb 07, 2002 | 14.68 | 14.78 | 14.38 | 14.60 | 746,100 | -0.12(-0.84%) |
Feb 06, 2002 | 14.61 | 15.04 | 14.61 | 14.72 | 708,981 | +0.11(+0.78%) |
Feb 05, 2002 | 14.29 | 14.88 | 14.29 | 14.61 | 836,497 | +0.24(+1.66%) |
Feb 04, 2002 | 14.43 | 14.62 | 14.37 | 14.37 | 283,636 | -0.17(-1.17%) |