Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 16.13 | 17.11 | 15.85 | 16.39 | 198,100 | +0.29(+1.80%) |
Apr 29, 2002 | 15.80 | 16.10 | 15.80 | 16.10 | 133,300 | +0.30(+1.90%) |
Apr 26, 2002 | 15.84 | 15.94 | 15.75 | 15.80 | 60,800 | -0.12(-0.75%) |
Apr 25, 2002 | 15.85 | 15.98 | 15.75 | 15.92 | 101,900 | +0.01(+0.06%) |
Apr 24, 2002 | 15.90 | 15.96 | 15.85 | 15.91 | 100,300 | -0.01(-0.06%) |
Apr 23, 2002 | 15.60 | 15.92 | 15.55 | 15.92 | 170,200 | +0.17(+1.08%) |
Apr 22, 2002 | 15.70 | 15.90 | 15.65 | 15.75 | 179,200 | +0.10(+0.64%) |
Apr 19, 2002 | 15.60 | 15.75 | 15.48 | 15.65 | 333,800 | +0.11(+0.71%) |
Apr 18, 2002 | 15.27 | 16.00 | 15.25 | 15.54 | 447,400 | +0.10(+0.65%) |
Apr 17, 2002 | 16.11 | 16.15 | 15.09 | 15.44 | 235,500 | -0.66(-4.10%) |
Apr 16, 2002 | 16.76 | 16.85 | 15.57 | 16.10 | 370,700 | -0.80(-4.73%) |
Apr 15, 2002 | 17.07 | 17.20 | 16.85 | 16.90 | 60,300 | -0.25(-1.46%) |
Apr 12, 2002 | 17.08 | 17.24 | 17.06 | 17.15 | 22,600 | +0.01(+0.06%) |
Apr 11, 2002 | 17.10 | 17.44 | 17.07 | 17.14 | 54,400 | -0.11(-0.64%) |
Apr 10, 2002 | 17.11 | 17.25 | 17.00 | 17.25 | 158,000 | +0.15(+0.88%) |
Apr 09, 2002 | 17.50 | 17.80 | 17.00 | 17.10 | 145,800 | -0.55(-3.12%) |
Apr 08, 2002 | 17.45 | 18.00 | 17.32 | 17.65 | 126,900 | +0.01(+0.06%) |
Apr 05, 2002 | 17.51 | 18.03 | 17.47 | 17.64 | 213,900 | -0.02(-0.11%) |
Apr 04, 2002 | 17.10 | 17.69 | 17.10 | 17.66 | 130,800 | +0.65(+3.82%) |
Apr 03, 2002 | 16.78 | 17.18 | 16.55 | 17.01 | 102,600 | +0.13(+0.77%) |
Apr 02, 2002 | 16.87 | 17.05 | 16.60 | 16.88 | 197,200 | -0.17(-1.00%) |
Apr 01, 2002 | 16.99 | 17.35 | 16.66 | 17.05 | 139,700 | +0.05(+0.29%) |
Mar 29, 2002 | 17.16 | 17.60 | 16.87 | 17.00 | 371,400 | +0.00(+0.00%) |
Mar 28, 2002 | 17.16 | 17.60 | 16.87 | 17.00 | 371,400 | -0.20(-1.16%) |
Mar 27, 2002 | 18.24 | 18.45 | 17.03 | 17.20 | 128,600 | -1.07(-5.86%) |
Mar 26, 2002 | 18.50 | 18.75 | 18.24 | 18.27 | 33,500 | -0.38(-2.04%) |
Mar 25, 2002 | 19.04 | 19.04 | 18.11 | 18.65 | 60,800 | -0.30(-1.58%) |
Mar 22, 2002 | 18.85 | 19.07 | 18.85 | 18.95 | 384,800 | +0.00(+0.00%) |
Mar 21, 2002 | 18.60 | 19.15 | 18.60 | 18.95 | 173,200 | +0.35(+1.88%) |
Mar 20, 2002 | 18.80 | 18.80 | 18.35 | 18.60 | 271,100 | -0.25(-1.33%) |
Mar 19, 2002 | 18.52 | 19.00 | 18.50 | 18.85 | 145,100 | +0.20(+1.07%) |
Mar 18, 2002 | 18.93 | 18.93 | 18.42 | 18.65 | 220,000 | -0.30(-1.58%) |
Mar 15, 2002 | 18.68 | 19.12 | 18.55 | 18.95 | 158,700 | +0.20(+1.09%) |
Mar 14, 2002 | 17.82 | 18.80 | 17.70 | 18.75 | 449,300 | +0.89(+4.96%) |
Mar 13, 2002 | 19.00 | 19.00 | 17.86 | 17.86 | 406,900 | -1.23(-6.44%) |
Mar 12, 2002 | 18.39 | 19.80 | 18.30 | 19.09 | 282,600 | +0.74(+4.03%) |
Mar 11, 2002 | 19.11 | 19.11 | 17.86 | 18.35 | 65,100 | -0.65(-3.42%) |
Mar 08, 2002 | 19.51 | 19.79 | 18.80 | 19.00 | 135,700 | -0.70(-3.55%) |
Mar 07, 2002 | 18.66 | 19.75 | 18.65 | 19.70 | 133,000 | +0.85(+4.51%) |
Mar 06, 2002 | 18.50 | 18.95 | 18.49 | 18.85 | 54,600 | +0.35(+1.89%) |
Mar 05, 2002 | 17.50 | 18.50 | 17.50 | 18.50 | 86,200 | +0.90(+5.11%) |
Mar 04, 2002 | 18.09 | 18.55 | 17.55 | 17.60 | 251,300 | -0.50(-2.76%) |
Mar 01, 2002 | 18.14 | 18.14 | 17.90 | 18.10 | 77,900 | -0.03(-0.17%) |
Feb 28, 2002 | 17.50 | 18.15 | 17.50 | 18.13 | 265,000 | +0.72(+4.14%) |
Feb 27, 2002 | 17.06 | 17.94 | 17.00 | 17.41 | 93,800 | +0.47(+2.77%) |
Feb 26, 2002 | 17.08 | 17.30 | 16.80 | 16.94 | 105,500 | -0.33(-1.91%) |
Feb 25, 2002 | 18.05 | 18.25 | 16.93 | 17.27 | 115,900 | -0.75(-4.14%) |
Feb 22, 2002 | 17.60 | 18.25 | 17.45 | 18.02 | 222,600 | +0.27(+1.49%) |
Feb 21, 2002 | 18.05 | 18.05 | 17.41 | 17.75 | 256,700 | -0.26(-1.44%) |
Feb 20, 2002 | 16.70 | 18.40 | 16.70 | 18.01 | 109,400 | +1.10(+6.51%) |
Feb 19, 2002 | 17.27 | 17.40 | 16.29 | 16.91 | 282,700 | -0.49(-2.82%) |
Feb 18, 2002 | 18.25 | 18.70 | 17.25 | 17.40 | 132,000 | +0.00(+0.00%) |
Feb 15, 2002 | 18.25 | 18.70 | 17.25 | 17.40 | 132,000 | -0.90(-4.92%) |
Feb 14, 2002 | 18.40 | 18.55 | 16.27 | 18.30 | 1,028,000 | -0.50(-2.66%) |
Feb 13, 2002 | 21.46 | 21.46 | 18.70 | 18.80 | 1,120,800 | -2.65(-12.35%) |
Feb 12, 2002 | 21.79 | 21.80 | 21.15 | 21.45 | 421,800 | -0.29(-1.33%) |
Feb 11, 2002 | 20.91 | 21.75 | 20.91 | 21.74 | 103,100 | +0.74(+3.52%) |
Feb 08, 2002 | 20.13 | 21.20 | 20.12 | 21.00 | 210,100 | +0.88(+4.37%) |
Feb 07, 2002 | 19.09 | 20.14 | 19.09 | 20.12 | 59,300 | +1.12(+5.89%) |
Feb 06, 2002 | 19.76 | 19.76 | 18.92 | 19.00 | 127,400 | -0.76(-3.85%) |
Feb 05, 2002 | 20.10 | 20.30 | 18.81 | 19.76 | 64,100 | -0.49(-2.42%) |
Feb 04, 2002 | 19.91 | 20.34 | 19.90 | 20.25 | 64,800 | +0.16(+0.80%) |