Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 19.14 | 19.71 | 19.14 | 19.71 | 116,413 | +0.58(+3.04%) |
Apr 29, 2002 | 18.31 | 19.13 | 18.28 | 19.13 | 690,692 | +0.77(+4.21%) |
Apr 26, 2002 | 18.20 | 18.61 | 18.12 | 18.35 | 102,222 | +0.08(+0.44%) |
Apr 25, 2002 | 18.24 | 18.53 | 18.24 | 18.28 | 84,013 | +0.12(+0.66%) |
Apr 24, 2002 | 18.34 | 18.43 | 18.12 | 18.16 | 155,845 | -0.10(-0.57%) |
Apr 23, 2002 | 18.43 | 18.58 | 18.12 | 18.26 | 72,334 | -0.10(-0.52%) |
Apr 22, 2002 | 18.28 | 18.43 | 18.00 | 18.35 | 112,645 | +0.16(+0.88%) |
Apr 19, 2002 | 18.43 | 18.43 | 18.08 | 18.20 | 89,538 | -0.28(-1.51%) |
Apr 18, 2002 | 18.61 | 18.75 | 18.24 | 18.47 | 128,594 | -0.20(-1.07%) |
Apr 17, 2002 | 18.75 | 19.07 | 18.59 | 18.67 | 102,473 | -0.18(-0.97%) |
Apr 16, 2002 | 18.31 | 18.91 | 18.31 | 18.86 | 168,026 | +0.58(+3.18%) |
Apr 15, 2002 | 18.47 | 18.67 | 18.09 | 18.28 | 143,287 | -0.28(-1.50%) |
Apr 12, 2002 | 18.15 | 18.55 | 18.03 | 18.55 | 139,645 | +0.30(+1.66%) |
Apr 11, 2002 | 18.87 | 18.88 | 18.24 | 18.25 | 128,468 | -0.62(-3.29%) |
Apr 10, 2002 | 18.91 | 19.10 | 18.55 | 18.87 | 191,635 | -0.04(-0.21%) |
Apr 09, 2002 | 19.11 | 19.11 | 18.87 | 18.91 | 93,055 | -0.23(-1.21%) |
Apr 08, 2002 | 19.11 | 19.30 | 18.91 | 19.14 | 134,496 | +0.00(+0.00%) |
Apr 05, 2002 | 19.11 | 19.34 | 19.01 | 19.14 | 168,026 | +0.03(+0.17%) |
Apr 04, 2002 | 18.95 | 19.11 | 18.84 | 19.11 | 132,989 | +0.03(+0.17%) |
Apr 03, 2002 | 19.27 | 19.35 | 18.88 | 19.08 | 62,162 | -0.15(-0.79%) |
Apr 02, 2002 | 19.79 | 19.86 | 19.17 | 19.23 | 146,050 | -0.56(-2.82%) |
Apr 01, 2002 | 19.86 | 19.90 | 19.65 | 19.79 | 196,282 | -0.12(-0.60%) |
Mar 29, 2002 | 19.79 | 19.91 | 19.76 | 19.91 | 121,938 | +0.00(+0.00%) |
Mar 28, 2002 | 19.79 | 19.91 | 19.76 | 19.91 | 121,938 | +0.08(+0.40%) |
Mar 27, 2002 | 19.91 | 20.05 | 19.75 | 19.83 | 59,274 | -0.16(-0.80%) |
Mar 26, 2002 | 19.75 | 19.99 | 19.65 | 19.99 | 46,213 | +0.24(+1.21%) |
Mar 25, 2002 | 19.71 | 19.87 | 19.63 | 19.75 | 145,422 | +0.04(+0.20%) |
Mar 22, 2002 | 20.03 | 20.03 | 19.63 | 19.71 | 149,189 | -0.48(-2.37%) |
Mar 21, 2002 | 19.11 | 20.19 | 19.11 | 20.19 | 81,501 | +1.00(+5.19%) |
Mar 20, 2002 | 19.39 | 19.43 | 19.11 | 19.19 | 48,474 | -0.20(-1.03%) |
Mar 19, 2002 | 19.11 | 19.48 | 19.11 | 19.39 | 66,180 | +0.21(+1.12%) |
Mar 18, 2002 | 18.83 | 19.17 | 18.72 | 19.17 | 51,739 | +0.34(+1.82%) |
Mar 15, 2002 | 18.51 | 19.06 | 18.51 | 18.83 | 81,627 | +0.08(+0.42%) |
Mar 14, 2002 | 18.75 | 18.99 | 18.56 | 18.75 | 62,162 | -0.12(-0.63%) |
Mar 13, 2002 | 18.81 | 18.91 | 18.65 | 18.87 | 18,962 | +0.00(+0.00%) |
Mar 12, 2002 | 18.90 | 19.02 | 18.77 | 18.87 | 43,450 | -0.02(-0.13%) |
Mar 11, 2002 | 18.91 | 19.03 | 18.86 | 18.90 | 68,818 | -0.04(-0.21%) |
Mar 08, 2002 | 19.11 | 19.19 | 18.68 | 18.94 | 63,543 | -0.23(-1.20%) |
Mar 07, 2002 | 19.44 | 19.47 | 19.12 | 19.17 | 61,534 | -0.30(-1.55%) |
Mar 06, 2002 | 18.87 | 19.47 | 18.87 | 19.47 | 74,594 | +0.64(+3.38%) |
Mar 05, 2002 | 18.87 | 18.99 | 18.64 | 18.83 | 120,054 | -0.04(-0.21%) |
Mar 04, 2002 | 18.87 | 18.97 | 18.47 | 18.87 | 115,534 | +0.00(+0.00%) |
Mar 01, 2002 | 18.39 | 18.87 | 18.32 | 18.87 | 52,492 | +0.34(+1.85%) |
Feb 28, 2002 | 18.75 | 18.75 | 18.31 | 18.53 | 81,627 | -0.26(-1.40%) |
Feb 27, 2002 | 18.47 | 18.88 | 18.47 | 18.79 | 36,167 | +0.25(+1.37%) |
Feb 26, 2002 | 18.43 | 18.76 | 18.39 | 18.54 | 27,250 | +0.06(+0.34%) |
Feb 25, 2002 | 18.43 | 18.48 | 18.18 | 18.47 | 54,878 | -0.04(-0.21%) |
Feb 22, 2002 | 18.20 | 18.51 | 18.04 | 18.51 | 70,701 | +0.24(+1.31%) |
Feb 21, 2002 | 18.86 | 18.86 | 18.28 | 18.28 | 70,576 | -0.59(-3.12%) |
Feb 20, 2002 | 18.07 | 18.86 | 17.80 | 18.86 | 66,180 | +0.80(+4.41%) |
Feb 19, 2002 | 18.35 | 18.43 | 17.92 | 18.07 | 50,232 | -0.33(-1.82%) |
Feb 18, 2002 | 18.12 | 18.51 | 17.98 | 18.40 | 63,292 | +0.00(+0.00%) |
Feb 15, 2002 | 18.12 | 18.51 | 17.98 | 18.40 | 63,292 | +0.29(+1.58%) |
Feb 14, 2002 | 18.43 | 18.43 | 18.00 | 18.12 | 50,608 | -0.32(-1.73%) |
Feb 13, 2002 | 18.39 | 18.43 | 18.12 | 18.43 | 54,627 | -0.08(-0.43%) |
Feb 12, 2002 | 18.68 | 18.76 | 18.38 | 18.51 | 114,027 | -0.14(-0.77%) |
Feb 11, 2002 | 18.43 | 18.71 | 18.43 | 18.66 | 32,650 | +0.19(+1.04%) |
Feb 08, 2002 | 18.51 | 18.54 | 18.25 | 18.47 | 80,120 | -0.06(-0.30%) |
Feb 07, 2002 | 18.72 | 18.73 | 18.51 | 18.52 | 85,018 | -0.20(-1.06%) |
Feb 06, 2002 | 18.79 | 18.87 | 18.71 | 18.72 | 60,529 | -0.15(-0.80%) |
Feb 05, 2002 | 18.74 | 18.91 | 18.74 | 18.87 | 42,446 | +0.08(+0.42%) |
Feb 04, 2002 | 18.91 | 18.91 | 18.75 | 18.79 | 40,436 | -0.18(-0.97%) |