Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 15.74 | 16.04 | 15.68 | 16.04 | 1,043,319 | +0.30(+1.90%) |
Apr 29, 2002 | 15.73 | 15.80 | 15.58 | 15.74 | 591,826 | +0.01(+0.08%) |
Apr 26, 2002 | 15.65 | 15.86 | 15.62 | 15.73 | 1,436,777 | +0.03(+0.19%) |
Apr 25, 2002 | 15.56 | 15.82 | 15.55 | 15.70 | 487,068 | +0.15(+0.94%) |
Apr 24, 2002 | 15.62 | 15.71 | 15.53 | 15.55 | 729,372 | -0.03(-0.20%) |
Apr 23, 2002 | 15.71 | 15.74 | 15.55 | 15.58 | 816,753 | -0.12(-0.78%) |
Apr 22, 2002 | 16.02 | 16.02 | 15.66 | 15.71 | 531,332 | -0.16(-1.00%) |
Apr 19, 2002 | 16.13 | 16.13 | 15.87 | 15.87 | 427,393 | -0.27(-1.66%) |
Apr 18, 2002 | 16.10 | 16.28 | 15.98 | 16.13 | 561,005 | +0.08(+0.49%) |
Apr 17, 2002 | 16.46 | 16.47 | 15.92 | 16.05 | 605,597 | -0.29(-1.79%) |
Apr 16, 2002 | 16.49 | 16.53 | 16.30 | 16.35 | 664,452 | -0.11(-0.67%) |
Apr 15, 2002 | 16.52 | 16.53 | 16.41 | 16.46 | 593,301 | -0.22(-1.32%) |
Apr 12, 2002 | 16.41 | 16.71 | 16.41 | 16.68 | 464,936 | +0.21(+1.26%) |
Apr 11, 2002 | 16.41 | 16.55 | 16.28 | 16.47 | 554,611 | -0.08(-0.48%) |
Apr 10, 2002 | 16.37 | 16.59 | 16.07 | 16.55 | 936,266 | +0.18(+1.08%) |
Apr 09, 2002 | 16.32 | 16.39 | 16.23 | 16.37 | 639,369 | +0.15(+0.90%) |
Apr 08, 2002 | 15.89 | 16.27 | 15.89 | 16.23 | 581,662 | +0.15(+0.95%) |
Apr 05, 2002 | 15.77 | 16.10 | 15.74 | 16.07 | 556,907 | +0.35(+2.21%) |
Apr 04, 2002 | 15.74 | 15.76 | 15.68 | 15.73 | 1,003,973 | -0.01(-0.04%) |
Apr 03, 2002 | 15.79 | 15.79 | 15.71 | 15.73 | 549,857 | -0.06(-0.39%) |
Apr 02, 2002 | 15.86 | 15.89 | 15.74 | 15.79 | 736,258 | -0.13(-0.80%) |
Apr 01, 2002 | 15.88 | 16.04 | 15.85 | 15.92 | 572,645 | +0.06(+0.38%) |
Mar 29, 2002 | 15.90 | 15.93 | 15.86 | 15.86 | 942,659 | +0.00(+0.00%) |
Mar 28, 2002 | 15.90 | 15.93 | 15.86 | 15.86 | 942,659 | +0.01(+0.08%) |
Mar 27, 2002 | 15.80 | 15.85 | 15.77 | 15.85 | 590,351 | +0.05(+0.35%) |
Mar 26, 2002 | 15.86 | 15.86 | 15.74 | 15.79 | 1,107,584 | -0.05(-0.35%) |
Mar 25, 2002 | 16.04 | 16.04 | 15.78 | 15.85 | 603,630 | -0.12(-0.73%) |
Mar 22, 2002 | 16.13 | 16.16 | 15.91 | 15.96 | 1,102,502 | -0.17(-1.06%) |
Mar 21, 2002 | 15.98 | 16.13 | 15.87 | 16.13 | 953,316 | +0.21(+1.30%) |
Mar 20, 2002 | 15.87 | 16.01 | 15.87 | 15.93 | 358,046 | -0.02(-0.15%) |
Mar 19, 2002 | 15.85 | 15.98 | 15.80 | 15.95 | 381,162 | +0.15(+0.97%) |
Mar 18, 2002 | 15.80 | 15.88 | 15.68 | 15.80 | 678,059 | +0.09(+0.58%) |
Mar 15, 2002 | 15.74 | 15.84 | 15.66 | 15.71 | 839,377 | +0.00(+0.00%) |
Mar 14, 2002 | 15.65 | 15.77 | 15.65 | 15.71 | 606,745 | +0.14(+0.90%) |
Mar 13, 2002 | 15.55 | 15.62 | 15.53 | 15.57 | 522,151 | +0.01(+0.08%) |
Mar 12, 2002 | 15.49 | 15.57 | 15.48 | 15.55 | 728,553 | +0.04(+0.28%) |
Mar 11, 2002 | 15.65 | 15.65 | 15.48 | 15.51 | 847,902 | -0.10(-0.66%) |
Mar 08, 2002 | 15.55 | 15.65 | 15.46 | 15.62 | 788,227 | +0.10(+0.63%) |
Mar 07, 2002 | 15.49 | 15.55 | 15.37 | 15.52 | 501,167 | +0.12(+0.75%) |
Mar 06, 2002 | 15.40 | 15.40 | 15.19 | 15.40 | 1,202,342 | +0.15(+1.00%) |
Mar 05, 2002 | 15.15 | 15.31 | 15.10 | 15.25 | 884,460 | +0.26(+1.71%) |
Mar 04, 2002 | 14.70 | 15.01 | 14.67 | 14.99 | 755,767 | +0.30(+2.08%) |
Mar 01, 2002 | 14.61 | 14.70 | 14.43 | 14.69 | 661,337 | +0.17(+1.18%) |
Feb 28, 2002 | 14.68 | 14.68 | 14.51 | 14.52 | 818,392 | -0.16(-1.12%) |
Feb 27, 2002 | 14.73 | 14.76 | 14.65 | 14.68 | 311,487 | +0.01(+0.08%) |
Feb 26, 2002 | 14.63 | 14.67 | 14.59 | 14.67 | 991,514 | +0.12(+0.80%) |
Feb 25, 2002 | 14.43 | 14.63 | 14.42 | 14.55 | 808,064 | +0.10(+0.68%) |
Feb 22, 2002 | 14.30 | 14.46 | 14.28 | 14.46 | 661,337 | +0.18(+1.24%) |
Feb 21, 2002 | 14.34 | 14.34 | 14.28 | 14.28 | 794,129 | -0.05(-0.38%) |
Feb 20, 2002 | 14.38 | 14.38 | 14.30 | 14.33 | 413,622 | +0.02(+0.13%) |
Feb 19, 2002 | 14.36 | 14.36 | 14.29 | 14.32 | 1,153,159 | -0.04(-0.26%) |
Feb 18, 2002 | 14.24 | 14.38 | 14.22 | 14.35 | 1,042,827 | +0.00(+0.00%) |
Feb 15, 2002 | 14.24 | 14.38 | 14.22 | 14.35 | 1,042,827 | +0.11(+0.77%) |
Feb 14, 2002 | 14.30 | 14.33 | 14.21 | 14.24 | 631,664 | +0.00(+0.00%) |
Feb 13, 2002 | 14.25 | 14.30 | 14.19 | 14.24 | 860,197 | -0.05(-0.38%) |
Feb 12, 2002 | 14.39 | 14.45 | 14.30 | 14.30 | 509,856 | -0.03(-0.21%) |
Feb 11, 2002 | 14.29 | 14.40 | 14.29 | 14.33 | 760,193 | +0.05(+0.34%) |
Feb 08, 2002 | 14.29 | 14.40 | 14.18 | 14.28 | 574,284 | -0.26(-1.76%) |
Feb 07, 2002 | 14.61 | 14.69 | 14.52 | 14.54 | 970,693 | -0.04(-0.25%) |
Feb 06, 2002 | 14.52 | 14.63 | 14.46 | 14.57 | 950,856 | +0.12(+0.80%) |
Feb 05, 2002 | 14.49 | 14.53 | 14.38 | 14.46 | 3,180,452 | +0.01(+0.08%) |
Feb 04, 2002 | 14.26 | 14.51 | 14.26 | 14.44 | 1,055,451 | +0.20(+1.41%) |