Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 16.31 | 17.02 | 16.31 | 16.93 | 101,269 | +0.54(+3.27%) |
Apr 29, 2002 | 16.56 | 16.56 | 16.04 | 16.39 | 18,066 | -0.08(-0.50%) |
Apr 26, 2002 | 16.65 | 16.74 | 16.37 | 16.48 | 40,412 | -0.23(-1.36%) |
Apr 25, 2002 | 16.11 | 16.70 | 16.11 | 16.70 | 77,338 | +0.54(+3.35%) |
Apr 24, 2002 | 16.03 | 16.17 | 15.93 | 16.16 | 41,680 | +0.13(+0.83%) |
Apr 23, 2002 | 15.84 | 16.03 | 15.84 | 16.03 | 21,870 | +0.14(+0.87%) |
Apr 22, 2002 | 15.81 | 15.94 | 15.79 | 15.89 | 55,468 | -0.05(-0.32%) |
Apr 19, 2002 | 15.90 | 16.02 | 15.81 | 15.94 | 144,059 | +0.09(+0.56%) |
Apr 18, 2002 | 16.29 | 16.47 | 15.81 | 15.85 | 51,664 | -0.53(-3.24%) |
Apr 17, 2002 | 16.88 | 16.89 | 16.38 | 16.38 | 41,522 | -0.52(-3.09%) |
Apr 16, 2002 | 16.36 | 16.91 | 16.36 | 16.90 | 43,740 | +0.54(+3.31%) |
Apr 15, 2002 | 16.82 | 16.96 | 16.25 | 16.36 | 38,035 | -0.53(-3.13%) |
Apr 12, 2002 | 15.87 | 16.89 | 15.87 | 16.89 | 80,667 | +1.07(+6.74%) |
Apr 11, 2002 | 16.16 | 16.20 | 15.77 | 15.83 | 24,564 | -0.28(-1.72%) |
Apr 10, 2002 | 15.91 | 16.17 | 15.91 | 16.10 | 49,287 | +0.15(+0.95%) |
Apr 09, 2002 | 15.99 | 16.06 | 15.91 | 15.95 | 29,160 | -0.03(-0.16%) |
Apr 08, 2002 | 16.00 | 16.15 | 15.93 | 15.98 | 19,651 | -0.07(-0.43%) |
Apr 05, 2002 | 16.15 | 16.31 | 16.03 | 16.05 | 18,225 | -0.01(-0.08%) |
Apr 04, 2002 | 16.05 | 16.15 | 15.98 | 16.06 | 40,888 | -0.09(-0.55%) |
Apr 03, 2002 | 16.12 | 16.21 | 16.06 | 16.15 | 17,591 | +0.09(+0.55%) |
Apr 02, 2002 | 16.12 | 16.21 | 16.06 | 16.06 | 13,312 | -0.09(-0.55%) |
Apr 01, 2002 | 16.00 | 16.15 | 15.85 | 16.15 | 47,702 | +0.09(+0.55%) |
Mar 29, 2002 | 16.04 | 16.31 | 16.00 | 16.06 | 86,213 | +0.00(+0.00%) |
Mar 28, 2002 | 16.04 | 16.31 | 16.00 | 16.06 | 86,213 | +0.03(+0.20%) |
Mar 27, 2002 | 15.93 | 16.04 | 15.93 | 16.03 | 20,602 | -0.06(-0.39%) |
Mar 26, 2002 | 15.98 | 16.09 | 15.95 | 16.09 | 19,968 | +0.15(+0.91%) |
Mar 25, 2002 | 16.09 | 16.09 | 15.93 | 15.95 | 39,303 | +0.01(+0.08%) |
Mar 22, 2002 | 15.93 | 16.08 | 15.74 | 15.93 | 44,057 | +0.00(+0.00%) |
Mar 21, 2002 | 15.74 | 15.93 | 15.60 | 15.93 | 35,182 | +0.15(+0.92%) |
Mar 20, 2002 | 15.81 | 15.82 | 15.67 | 15.79 | 8,399 | +0.01(+0.08%) |
Mar 19, 2002 | 15.79 | 15.87 | 15.30 | 15.77 | 65,769 | -0.05(-0.32%) |
Mar 18, 2002 | 15.52 | 15.91 | 15.52 | 15.83 | 44,216 | +0.23(+1.46%) |
Mar 15, 2002 | 15.50 | 15.60 | 15.42 | 15.60 | 63,234 | +0.04(+0.28%) |
Mar 14, 2002 | 15.42 | 15.55 | 15.38 | 15.55 | 36,926 | +0.13(+0.82%) |
Mar 13, 2002 | 15.39 | 15.45 | 15.38 | 15.43 | 19,176 | +0.01(+0.08%) |
Mar 12, 2002 | 15.47 | 15.53 | 15.38 | 15.42 | 29,319 | -0.09(-0.57%) |
Mar 11, 2002 | 15.35 | 15.60 | 15.28 | 15.50 | 13,153 | +0.15(+0.94%) |
Mar 08, 2002 | 15.35 | 15.45 | 15.17 | 15.36 | 29,636 | +0.04(+0.25%) |
Mar 07, 2002 | 15.52 | 15.52 | 15.17 | 15.32 | 54,042 | -0.20(-1.30%) |
Mar 06, 2002 | 15.62 | 15.62 | 15.35 | 15.52 | 17,591 | +0.01(+0.04%) |
Mar 05, 2002 | 15.59 | 15.59 | 15.37 | 15.52 | 17,749 | +0.03(+0.16%) |
Mar 04, 2002 | 15.59 | 15.62 | 15.39 | 15.49 | 23,930 | -0.01(-0.04%) |
Mar 01, 2002 | 15.19 | 15.57 | 15.19 | 15.50 | 48,336 | +0.31(+2.04%) |
Feb 28, 2002 | 15.58 | 15.62 | 15.17 | 15.19 | 53,566 | -0.42(-2.67%) |
Feb 27, 2002 | 15.51 | 15.74 | 15.51 | 15.60 | 9,825 | -0.01(-0.08%) |
Feb 26, 2002 | 15.45 | 15.62 | 15.40 | 15.62 | 22,662 | +0.16(+1.06%) |
Feb 25, 2002 | 15.72 | 15.72 | 15.22 | 15.45 | 31,062 | -0.32(-2.04%) |
Feb 22, 2002 | 15.60 | 15.77 | 15.52 | 15.77 | 18,700 | +0.30(+1.92%) |
Feb 21, 2002 | 15.69 | 15.73 | 15.48 | 15.48 | 55,943 | -0.30(-1.88%) |
Feb 20, 2002 | 15.21 | 15.77 | 15.21 | 15.77 | 17,749 | +0.50(+3.31%) |
Feb 19, 2002 | 15.36 | 15.40 | 15.27 | 15.27 | 13,946 | +0.00(+0.00%) |
Feb 18, 2002 | 15.18 | 15.43 | 15.18 | 15.27 | 28,526 | +0.00(+0.00%) |
Feb 15, 2002 | 15.18 | 15.43 | 15.18 | 15.27 | 28,526 | +0.08(+0.54%) |
Feb 14, 2002 | 15.62 | 15.62 | 15.15 | 15.19 | 14,897 | -0.42(-2.71%) |
Feb 13, 2002 | 15.46 | 15.61 | 15.45 | 15.61 | 47,544 | +0.15(+0.98%) |
Feb 12, 2002 | 15.27 | 15.46 | 15.27 | 15.46 | 3,962 | +0.17(+1.11%) |
Feb 11, 2002 | 15.31 | 15.41 | 15.21 | 15.29 | 17,591 | -0.01(-0.08%) |
Feb 08, 2002 | 15.19 | 15.30 | 15.18 | 15.30 | 39,937 | +0.12(+0.79%) |
Feb 07, 2002 | 15.30 | 15.30 | 15.18 | 15.18 | 24,881 | -0.01(-0.08%) |
Feb 06, 2002 | 15.22 | 15.33 | 15.19 | 15.19 | 6,497 | +0.01(+0.08%) |
Feb 05, 2002 | 15.15 | 15.32 | 15.12 | 15.18 | 24,564 | +0.04(+0.25%) |
Feb 04, 2002 | 15.10 | 15.30 | 15.09 | 15.14 | 16,323 | +0.06(+0.38%) |
Feb 01, 2002 | 15.07 | 15.21 | 15.02 | 15.09 | 24,723 | +0.03(+0.17%) |
Jan 31, 2002 | 15.15 | 15.23 | 15.03 | 15.06 | 39,778 | -0.31(-2.01%) |
Jan 30, 2002 | 15.25 | 15.37 | 15.15 | 15.37 | 18,383 | +0.30(+1.97%) |
Jan 29, 2002 | 15.10 | 15.36 | 15.07 | 15.07 | 56,419 | -0.23(-1.48%) |
Jan 28, 2002 | 15.08 | 15.30 | 15.00 | 15.30 | 174,012 | +0.25(+1.68%) |
Jan 25, 2002 | 14.89 | 15.07 | 14.89 | 15.05 | 13,470 | +0.01(+0.04%) |
Jan 24, 2002 | 14.75 | 15.05 | 14.74 | 15.04 | 126,943 | +0.34(+2.32%) |
Jan 23, 2002 | 14.80 | 14.80 | 14.63 | 14.70 | 17,115 | -0.09(-0.64%) |
Jan 22, 2002 | 14.99 | 15.27 | 14.80 | 14.80 | 32,330 | -0.19(-1.26%) |
Jan 21, 2002 | 15.06 | 15.21 | 14.99 | 14.99 | 45,167 | +0.00(+0.00%) |
Jan 18, 2002 | 15.06 | 15.21 | 14.99 | 14.99 | 45,167 | -0.22(-1.45%) |
Jan 17, 2002 | 15.05 | 15.21 | 15.05 | 15.21 | 19,176 | +0.16(+1.05%) |
Jan 16, 2002 | 15.14 | 15.15 | 15.04 | 15.05 | 12,044 | -0.03(-0.21%) |
Jan 15, 2002 | 14.69 | 15.08 | 14.69 | 15.08 | 54,042 | +0.37(+2.53%) |
Jan 14, 2002 | 15.18 | 15.27 | 14.70 | 14.71 | 61,649 | -0.47(-3.08%) |
Jan 11, 2002 | 15.20 | 15.21 | 15.11 | 15.18 | 28,685 | +0.08(+0.50%) |
Jan 10, 2002 | 15.14 | 15.20 | 15.09 | 15.10 | 13,153 | -0.22(-1.44%) |