Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 16.35 | 16.65 | 16.35 | 16.49 | 401,498 | +0.21(+1.29%) |
Apr 29, 2002 | 16.32 | 16.40 | 16.21 | 16.28 | 342,195 | -0.04(-0.27%) |
Apr 26, 2002 | 16.23 | 16.39 | 16.03 | 16.32 | 540,330 | +0.29(+1.81%) |
Apr 25, 2002 | 16.10 | 16.18 | 15.92 | 16.03 | 194,282 | +0.05(+0.32%) |
Apr 24, 2002 | 15.77 | 16.03 | 15.77 | 15.98 | 457,361 | +0.21(+1.34%) |
Apr 23, 2002 | 15.65 | 15.89 | 15.65 | 15.77 | 175,431 | +0.11(+0.70%) |
Apr 22, 2002 | 15.83 | 15.83 | 15.55 | 15.66 | 126,861 | +0.11(+0.70%) |
Apr 19, 2002 | 15.55 | 15.58 | 15.45 | 15.55 | 145,986 | +0.01(+0.05%) |
Apr 18, 2002 | 15.48 | 15.64 | 15.45 | 15.55 | 165,662 | +0.10(+0.66%) |
Apr 17, 2002 | 15.55 | 15.55 | 15.38 | 15.44 | 292,661 | +0.15(+0.95%) |
Apr 16, 2002 | 15.12 | 15.44 | 15.12 | 15.30 | 187,540 | +0.36(+2.43%) |
Apr 15, 2002 | 14.94 | 15.04 | 14.86 | 14.94 | 70,172 | +0.19(+1.28%) |
Apr 12, 2002 | 14.75 | 14.82 | 14.59 | 14.75 | 54,899 | +0.14(+0.95%) |
Apr 11, 2002 | 14.79 | 14.79 | 14.54 | 14.61 | 213,407 | -0.41(-2.71%) |
Apr 10, 2002 | 14.96 | 15.04 | 14.91 | 15.02 | 153,141 | +0.24(+1.62%) |
Apr 09, 2002 | 14.75 | 14.79 | 14.61 | 14.78 | 244,366 | -0.20(-1.36%) |
Apr 08, 2002 | 14.75 | 15.02 | 14.75 | 14.98 | 67,145 | -0.15(-1.01%) |
Apr 05, 2002 | 14.94 | 15.14 | 14.91 | 15.13 | 46,231 | +0.29(+1.96%) |
Apr 04, 2002 | 14.97 | 14.97 | 14.72 | 14.84 | 70,172 | -0.13(-0.87%) |
Apr 03, 2002 | 14.86 | 15.15 | 14.72 | 14.97 | 97,416 | +0.07(+0.49%) |
Apr 02, 2002 | 14.90 | 15.00 | 14.87 | 14.90 | 140,070 | -0.16(-1.06%) |
Apr 01, 2002 | 15.04 | 15.19 | 14.92 | 15.06 | 103,608 | -0.33(-2.13%) |
Mar 29, 2002 | 15.41 | 15.44 | 15.26 | 15.39 | 111,038 | +0.00(+0.00%) |
Mar 28, 2002 | 15.41 | 15.44 | 15.26 | 15.39 | 1,114,509 | +0.16(+1.05%) |
Mar 27, 2002 | 15.25 | 15.33 | 15.10 | 15.23 | 232,946 | +0.13(+0.87%) |
Mar 26, 2002 | 14.79 | 15.15 | 14.79 | 15.10 | 102,507 | +0.20(+1.32%) |
Mar 25, 2002 | 15.04 | 15.08 | 14.86 | 14.90 | 250,695 | -0.17(-1.16%) |
Mar 22, 2002 | 15.07 | 15.15 | 14.98 | 15.07 | 166,350 | -0.15(-1.00%) |
Mar 21, 2002 | 15.36 | 15.36 | 15.15 | 15.23 | 74,988 | -0.01(-0.10%) |
Mar 20, 2002 | 15.36 | 15.41 | 15.24 | 15.24 | 177,633 | -0.47(-2.96%) |
Mar 19, 2002 | 15.67 | 15.92 | 15.67 | 15.71 | 143,372 | +0.22(+1.41%) |
Mar 18, 2002 | 15.62 | 15.62 | 15.38 | 15.49 | 139,520 | -0.36(-2.25%) |
Mar 15, 2002 | 15.74 | 15.89 | 15.63 | 15.84 | 299,816 | +0.39(+2.54%) |
Mar 14, 2002 | 15.48 | 15.60 | 15.44 | 15.45 | 160,434 | +0.09(+0.62%) |
Mar 13, 2002 | 15.48 | 15.49 | 15.19 | 15.36 | 112,689 | -0.12(-0.80%) |
Mar 12, 2002 | 15.55 | 15.55 | 15.39 | 15.48 | 77,740 | -0.08(-0.51%) |
Mar 11, 2002 | 15.47 | 15.57 | 15.42 | 15.56 | 174,606 | -0.25(-1.56%) |
Mar 08, 2002 | 15.63 | 15.95 | 15.63 | 15.81 | 208,316 | -0.51(-3.12%) |
Mar 07, 2002 | 16.29 | 16.59 | 16.21 | 16.32 | 316,052 | +0.38(+2.37%) |
Mar 06, 2002 | 15.73 | 15.95 | 15.63 | 15.94 | 173,643 | +0.20(+1.29%) |
Mar 05, 2002 | 15.77 | 15.86 | 15.63 | 15.73 | 363,935 | -0.23(-1.46%) |
Mar 04, 2002 | 15.44 | 16.11 | 15.44 | 15.97 | 556,979 | +1.18(+7.96%) |
Mar 01, 2002 | 14.64 | 14.90 | 14.54 | 14.79 | 338,205 | +0.32(+2.21%) |
Feb 28, 2002 | 14.53 | 14.54 | 14.39 | 14.47 | 138,969 | +0.17(+1.17%) |
Feb 27, 2002 | 14.18 | 14.32 | 14.11 | 14.30 | 148,050 | +0.55(+4.02%) |
Feb 26, 2002 | 13.63 | 13.75 | 13.50 | 13.75 | 201,024 | -0.01(-0.05%) |
Feb 25, 2002 | 13.74 | 13.79 | 13.59 | 13.76 | 368,200 | +0.02(+0.16%) |
Feb 22, 2002 | 13.81 | 13.92 | 13.66 | 13.74 | 138,144 | +0.00(+0.00%) |
Feb 21, 2002 | 13.87 | 13.95 | 13.59 | 13.74 | 116,404 | +0.31(+2.27%) |
Feb 20, 2002 | 13.36 | 13.44 | 13.31 | 13.43 | 127,686 | +0.18(+1.37%) |
Feb 19, 2002 | 13.52 | 13.52 | 13.17 | 13.25 | 250,282 | -0.88(-6.22%) |
Feb 18, 2002 | 14.17 | 14.17 | 14.03 | 14.13 | 41,553 | +0.00(+0.00%) |
Feb 15, 2002 | 14.17 | 14.17 | 14.03 | 14.13 | 41,553 | +0.11(+0.78%) |
Feb 14, 2002 | 13.89 | 14.09 | 13.87 | 14.02 | 113,102 | -0.33(-2.33%) |
Feb 13, 2002 | 14.30 | 14.46 | 14.21 | 14.35 | 92,050 | +0.05(+0.36%) |
Feb 12, 2002 | 14.14 | 14.43 | 14.10 | 14.30 | 56,963 | -0.01(-0.10%) |
Feb 11, 2002 | 14.19 | 14.39 | 14.14 | 14.32 | 100,993 | +0.25(+1.81%) |
Feb 08, 2002 | 14.06 | 14.23 | 14.04 | 14.06 | 90,536 | +0.15(+1.10%) |
Feb 07, 2002 | 14.03 | 14.09 | 13.82 | 13.91 | 182,586 | +0.03(+0.21%) |
Feb 06, 2002 | 14.06 | 14.08 | 13.88 | 13.88 | 170,341 | -0.04(-0.26%) |
Feb 05, 2002 | 14.01 | 14.03 | 13.85 | 13.92 | 341,094 | -0.58(-4.01%) |
Feb 04, 2002 | 14.59 | 14.71 | 14.35 | 14.50 | 179,972 | -0.09(-0.65%) |