Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 17.15 | 19.10 | 17.00 | 18.93 | 134,300 | +1.55(+8.92%) |
Apr 29, 2002 | 17.54 | 17.54 | 16.75 | 17.38 | 20,900 | -0.07(-0.40%) |
Apr 26, 2002 | 17.25 | 17.50 | 17.05 | 17.45 | 64,800 | +0.20(+1.16%) |
Apr 25, 2002 | 17.43 | 17.50 | 16.55 | 17.25 | 60,100 | -0.18(-1.03%) |
Apr 24, 2002 | 18.75 | 19.00 | 17.42 | 17.43 | 75,600 | -1.34(-7.14%) |
Apr 23, 2002 | 18.75 | 19.00 | 18.74 | 18.77 | 53,100 | +0.02(+0.11%) |
Apr 22, 2002 | 19.29 | 19.29 | 18.25 | 18.75 | 67,800 | -0.71(-3.65%) |
Apr 19, 2002 | 19.25 | 19.89 | 19.00 | 19.46 | 88,600 | +0.21(+1.09%) |
Apr 18, 2002 | 19.66 | 20.05 | 18.20 | 19.25 | 54,100 | -0.55(-2.78%) |
Apr 17, 2002 | 19.74 | 20.20 | 19.65 | 19.80 | 185,400 | +0.35(+1.80%) |
Apr 16, 2002 | 18.26 | 19.50 | 18.02 | 19.45 | 657,800 | +1.45(+8.05%) |
Apr 15, 2002 | 17.99 | 18.00 | 17.66 | 18.00 | 14,800 | +0.06(+0.33%) |
Apr 12, 2002 | 17.67 | 18.90 | 17.41 | 17.94 | 41,600 | +0.79(+4.61%) |
Apr 11, 2002 | 17.01 | 17.67 | 16.86 | 17.15 | 66,100 | -0.13(-0.75%) |
Apr 10, 2002 | 17.11 | 17.40 | 16.75 | 17.28 | 34,100 | +0.28(+1.65%) |
Apr 09, 2002 | 18.58 | 18.59 | 16.50 | 17.00 | 52,300 | -1.58(-8.50%) |
Apr 08, 2002 | 18.70 | 18.76 | 18.15 | 18.58 | 44,700 | -0.17(-0.91%) |
Apr 05, 2002 | 18.46 | 19.18 | 18.45 | 18.75 | 46,800 | +0.25(+1.35%) |
Apr 04, 2002 | 18.55 | 18.75 | 18.10 | 18.50 | 153,200 | -0.19(-1.02%) |
Apr 03, 2002 | 18.55 | 19.15 | 18.00 | 18.69 | 157,000 | -0.21(-1.11%) |
Apr 02, 2002 | 18.40 | 18.90 | 18.20 | 18.90 | 62,000 | +0.59(+3.22%) |
Apr 01, 2002 | 18.25 | 18.42 | 18.05 | 18.31 | 33,400 | -0.13(-0.70%) |
Mar 29, 2002 | 19.27 | 20.81 | 17.35 | 18.44 | 281,200 | +0.00(+0.00%) |
Mar 28, 2002 | 19.27 | 20.81 | 17.35 | 18.44 | 281,200 | -0.85(-4.41%) |
Mar 27, 2002 | 19.62 | 19.64 | 19.17 | 19.29 | 16,000 | -0.27(-1.38%) |
Mar 26, 2002 | 19.64 | 19.64 | 19.20 | 19.56 | 14,400 | +0.20(+1.03%) |
Mar 25, 2002 | 20.29 | 20.79 | 19.30 | 19.36 | 48,400 | -0.95(-4.68%) |
Mar 22, 2002 | 19.50 | 20.35 | 19.41 | 20.31 | 51,100 | +0.81(+4.15%) |
Mar 21, 2002 | 19.32 | 19.50 | 18.60 | 19.50 | 32,500 | +0.55(+2.90%) |
Mar 20, 2002 | 19.08 | 19.45 | 18.95 | 18.95 | 20,900 | -0.41(-2.11%) |
Mar 19, 2002 | 19.97 | 19.97 | 19.02 | 19.36 | 11,100 | -0.11(-0.57%) |
Mar 18, 2002 | 19.75 | 20.00 | 19.30 | 19.47 | 25,300 | +0.28(+1.46%) |
Mar 15, 2002 | 19.60 | 19.75 | 19.05 | 19.19 | 31,500 | -0.41(-2.09%) |
Mar 14, 2002 | 19.25 | 19.85 | 19.06 | 19.60 | 55,800 | +0.63(+3.32%) |
Mar 13, 2002 | 19.25 | 19.25 | 18.80 | 18.97 | 29,800 | -0.51(-2.59%) |
Mar 12, 2002 | 18.90 | 19.50 | 18.38 | 19.48 | 48,300 | +0.12(+0.65%) |
Mar 11, 2002 | 19.52 | 19.75 | 18.94 | 19.35 | 66,300 | -0.12(-0.62%) |
Mar 08, 2002 | 19.23 | 19.71 | 19.00 | 19.47 | 157,600 | +0.47(+2.47%) |
Mar 07, 2002 | 19.10 | 19.90 | 18.71 | 19.00 | 70,800 | +0.00(+0.00%) |
Mar 06, 2002 | 18.35 | 19.14 | 17.65 | 19.00 | 69,800 | +0.80(+4.40%) |
Mar 05, 2002 | 17.70 | 18.84 | 17.40 | 18.20 | 70,200 | +0.56(+3.17%) |
Mar 04, 2002 | 16.09 | 17.72 | 15.96 | 17.64 | 217,600 | +1.64(+10.25%) |
Mar 01, 2002 | 15.10 | 16.10 | 15.10 | 16.00 | 82,700 | +0.98(+6.52%) |
Feb 28, 2002 | 16.10 | 16.30 | 14.90 | 15.02 | 77,900 | -1.13(-7.00%) |
Feb 27, 2002 | 16.55 | 16.61 | 15.88 | 16.15 | 69,700 | +0.00(+0.00%) |
Feb 26, 2002 | 15.37 | 16.52 | 15.36 | 16.15 | 124,900 | +0.67(+4.33%) |
Feb 25, 2002 | 16.30 | 16.45 | 15.25 | 15.48 | 68,100 | -0.52(-3.25%) |
Feb 22, 2002 | 16.30 | 16.32 | 15.66 | 16.00 | 37,800 | -0.26(-1.60%) |
Feb 21, 2002 | 16.54 | 16.80 | 16.26 | 16.26 | 101,100 | -0.29(-1.75%) |
Feb 20, 2002 | 16.15 | 16.60 | 15.91 | 16.55 | 152,700 | +0.50(+3.12%) |
Feb 19, 2002 | 17.01 | 17.01 | 15.80 | 16.05 | 92,900 | -1.25(-7.23%) |
Feb 18, 2002 | 18.52 | 18.52 | 16.66 | 17.30 | 63,000 | +0.00(+0.00%) |
Feb 15, 2002 | 18.52 | 18.52 | 16.66 | 17.30 | 63,000 | -1.21(-6.54%) |
Feb 14, 2002 | 19.71 | 19.90 | 18.50 | 18.51 | 176,900 | -1.79(-8.82%) |
Feb 13, 2002 | 19.70 | 20.30 | 18.95 | 20.30 | 65,800 | +1.04(+5.40%) |
Feb 12, 2002 | 19.30 | 19.70 | 18.74 | 19.26 | 24,500 | -0.65(-3.26%) |
Feb 11, 2002 | 17.75 | 20.18 | 17.57 | 19.91 | 50,800 | +2.16(+12.17%) |
Feb 08, 2002 | 18.10 | 18.10 | 16.97 | 17.75 | 86,300 | -0.46(-2.53%) |
Feb 07, 2002 | 20.01 | 20.01 | 18.21 | 18.21 | 47,800 | -1.83(-9.13%) |
Feb 06, 2002 | 20.30 | 20.35 | 19.99 | 20.04 | 18,700 | +0.10(+0.50%) |
Feb 05, 2002 | 19.86 | 20.44 | 19.80 | 19.94 | 67,300 | -0.09(-0.45%) |
Feb 04, 2002 | 20.26 | 21.00 | 19.86 | 20.03 | 130,900 | +0.13(+0.65%) |