Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 17.10 | 17.64 | 17.03 | 17.62 | 190,420 | +0.37(+2.13%) |
Apr 29, 2002 | 17.13 | 17.35 | 17.04 | 17.26 | 320,625 | +0.00(+0.00%) |
Apr 26, 2002 | 17.64 | 17.67 | 16.81 | 17.26 | 498,592 | -0.38(-2.16%) |
Apr 25, 2002 | 17.70 | 17.70 | 17.51 | 17.64 | 525,547 | -0.13(-0.71%) |
Apr 24, 2002 | 18.00 | 18.00 | 17.00 | 17.76 | 639,201 | -0.23(-1.30%) |
Apr 23, 2002 | 17.57 | 18.14 | 17.57 | 18.00 | 205,080 | +0.10(+0.57%) |
Apr 22, 2002 | 18.14 | 18.21 | 17.64 | 17.90 | 285,157 | -0.80(-4.28%) |
Apr 19, 2002 | 18.84 | 18.97 | 18.65 | 18.70 | 230,459 | -0.15(-0.77%) |
Apr 18, 2002 | 18.87 | 18.96 | 18.65 | 18.84 | 435,539 | +0.44(+2.38%) |
Apr 17, 2002 | 18.24 | 18.59 | 18.24 | 18.40 | 126,263 | +0.23(+1.26%) |
Apr 16, 2002 | 18.27 | 18.28 | 18.07 | 18.18 | 288,310 | -0.03(-0.17%) |
Apr 15, 2002 | 18.11 | 18.21 | 17.95 | 18.21 | 127,052 | +0.16(+0.88%) |
Apr 12, 2002 | 17.89 | 18.24 | 17.89 | 18.05 | 194,834 | +0.18(+0.99%) |
Apr 11, 2002 | 18.05 | 18.08 | 17.76 | 17.87 | 299,975 | -0.19(-1.05%) |
Apr 10, 2002 | 17.51 | 18.14 | 17.38 | 18.06 | 110,342 | +0.81(+4.71%) |
Apr 09, 2002 | 17.37 | 17.45 | 17.07 | 17.25 | 181,750 | +0.01(+0.04%) |
Apr 08, 2002 | 17.00 | 17.27 | 16.89 | 17.24 | 97,889 | +0.21(+1.23%) |
Apr 05, 2002 | 16.37 | 17.03 | 16.35 | 17.03 | 296,507 | +0.73(+4.48%) |
Apr 04, 2002 | 16.40 | 16.53 | 16.18 | 16.30 | 113,495 | -0.32(-1.91%) |
Apr 03, 2002 | 17.03 | 17.10 | 16.40 | 16.62 | 242,281 | -0.57(-3.32%) |
Apr 02, 2002 | 17.45 | 17.57 | 17.07 | 17.19 | 199,247 | -0.32(-1.81%) |
Apr 01, 2002 | 17.42 | 17.57 | 17.31 | 17.51 | 86,855 | +0.22(+1.25%) |
Mar 29, 2002 | 17.39 | 17.48 | 17.29 | 17.29 | 61,792 | +0.00(+0.00%) |
Mar 28, 2002 | 17.39 | 17.51 | 17.29 | 17.29 | 61,792 | +0.03(+0.18%) |
Mar 27, 2002 | 17.13 | 17.38 | 17.13 | 17.26 | 111,446 | +0.23(+1.34%) |
Mar 26, 2002 | 17.45 | 17.54 | 17.03 | 17.03 | 247,798 | -0.38(-2.19%) |
Mar 25, 2002 | 17.45 | 17.76 | 17.41 | 17.41 | 166,617 | +0.22(+1.25%) |
Mar 22, 2002 | 16.72 | 17.51 | 16.72 | 17.20 | 316,369 | +0.51(+3.04%) |
Mar 21, 2002 | 16.94 | 17.13 | 16.69 | 16.69 | 150,696 | -0.18(-1.09%) |
Mar 20, 2002 | 17.34 | 17.38 | 16.83 | 16.87 | 228,252 | -0.41(-2.39%) |
Mar 19, 2002 | 16.97 | 17.37 | 16.81 | 17.29 | 243,542 | +0.51(+3.02%) |
Mar 18, 2002 | 16.62 | 16.78 | 16.56 | 16.78 | 260,882 | +0.10(+0.57%) |
Mar 15, 2002 | 16.75 | 16.78 | 16.62 | 16.68 | 86,540 | -0.06(-0.38%) |
Mar 14, 2002 | 16.51 | 16.87 | 16.51 | 16.75 | 214,695 | +0.24(+1.46%) |
Mar 13, 2002 | 17.22 | 17.22 | 16.49 | 16.51 | 151,169 | -0.49(-2.91%) |
Mar 12, 2002 | 16.78 | 17.01 | 16.76 | 17.00 | 141,396 | +0.22(+1.32%) |
Mar 11, 2002 | 16.63 | 16.83 | 16.37 | 16.78 | 297,295 | +0.18(+1.07%) |
Mar 08, 2002 | 16.27 | 16.73 | 16.27 | 16.60 | 269,236 | +0.33(+2.03%) |
Mar 07, 2002 | 16.72 | 16.73 | 16.24 | 16.27 | 323,777 | -0.54(-3.21%) |
Mar 06, 2002 | 15.92 | 16.91 | 15.92 | 16.81 | 242,281 | +0.98(+6.21%) |
Mar 05, 2002 | 15.86 | 16.18 | 15.80 | 15.83 | 125,633 | +0.13(+0.81%) |
Mar 04, 2002 | 15.83 | 15.86 | 15.61 | 15.70 | 161,416 | -0.09(-0.56%) |
Mar 01, 2002 | 15.76 | 15.79 | 15.51 | 15.79 | 130,519 | +0.09(+0.57%) |
Feb 28, 2002 | 15.61 | 15.70 | 15.54 | 15.70 | 109,081 | +0.17(+1.10%) |
Feb 27, 2002 | 15.45 | 15.54 | 15.32 | 15.53 | 274,281 | +0.15(+0.95%) |
Feb 26, 2002 | 15.25 | 15.38 | 15.23 | 15.38 | 121,062 | +0.13(+0.87%) |
Feb 25, 2002 | 14.79 | 15.25 | 14.79 | 15.25 | 197,041 | +0.52(+3.53%) |
Feb 22, 2002 | 14.75 | 14.78 | 14.59 | 14.73 | 64,471 | -0.08(-0.56%) |
Feb 21, 2002 | 14.81 | 14.84 | 14.62 | 14.81 | 296,980 | +0.01(+0.04%) |
Feb 20, 2002 | 14.30 | 14.81 | 14.25 | 14.81 | 370,910 | +0.51(+3.55%) |
Feb 19, 2002 | 14.65 | 14.67 | 14.05 | 14.30 | 268,291 | -0.51(-3.47%) |
Feb 18, 2002 | 14.72 | 14.81 | 14.72 | 14.81 | 4,224,559 | +0.00(+0.00%) |
Feb 15, 2002 | 14.72 | 14.81 | 14.72 | 14.81 | 43,821 | +0.13(+0.86%) |
Feb 14, 2002 | 14.83 | 14.91 | 14.64 | 14.69 | 214,695 | +0.02(+0.13%) |
Feb 13, 2002 | 14.78 | 14.91 | 14.60 | 14.67 | 183,484 | -0.15(-0.98%) |
Feb 12, 2002 | 14.59 | 14.88 | 14.42 | 14.81 | 165,199 | +0.27(+1.88%) |
Feb 11, 2002 | 14.43 | 14.59 | 14.26 | 14.54 | 367,757 | +0.14(+0.97%) |
Feb 08, 2002 | 14.58 | 14.58 | 14.27 | 14.40 | 41,615 | -0.14(-0.96%) |
Feb 07, 2002 | 14.65 | 14.65 | 14.34 | 14.54 | 93,003 | -0.11(-0.74%) |
Feb 06, 2002 | 14.69 | 14.75 | 14.62 | 14.65 | 13,556,421 | -0.06(-0.43%) |
Feb 05, 2002 | 14.72 | 14.74 | 14.59 | 14.71 | 142,184 | -0.01(-0.04%) |
Feb 04, 2002 | 14.75 | 14.75 | 14.31 | 14.72 | 171,504 | -0.16(-1.11%) |
Feb 01, 2002 | 14.78 | 15.03 | 14.71 | 14.88 | 161,731 | +0.13(+0.90%) |
Jan 31, 2002 | 14.43 | 14.78 | 14.42 | 14.75 | 284,211 | +0.29(+1.97%) |
Jan 30, 2002 | 14.64 | 14.64 | 14.21 | 14.46 | 460,760 | -0.13(-0.87%) |
Jan 29, 2002 | 14.91 | 14.91 | 14.53 | 14.59 | 215,641 | -0.38(-2.54%) |
Jan 28, 2002 | 14.76 | 15.15 | 14.72 | 14.97 | 108,293 | +0.37(+2.56%) |
Jan 25, 2002 | 14.59 | 14.78 | 14.56 | 14.60 | 119,328 | +0.04(+0.26%) |
Jan 24, 2002 | 14.53 | 14.59 | 14.50 | 14.56 | 214,538 | +0.06(+0.44%) |
Jan 23, 2002 | 14.50 | 14.58 | 14.40 | 14.50 | 229,986 | +0.09(+0.62%) |
Jan 22, 2002 | 14.12 | 14.41 | 14.03 | 14.41 | 101,830 | +0.42(+2.99%) |
Jan 21, 2002 | 14.01 | 14.08 | 13.98 | 13.99 | 75,348 | +0.00(+0.00%) |
Jan 18, 2002 | 14.01 | 14.08 | 13.98 | 13.99 | 75,348 | -0.02(-0.14%) |
Jan 17, 2002 | 14.12 | 14.12 | 13.86 | 14.01 | 305,177 | +0.05(+0.36%) |
Jan 16, 2002 | 14.21 | 14.21 | 13.92 | 13.96 | 224,626 | -0.27(-1.87%) |
Jan 15, 2002 | 13.67 | 14.24 | 13.67 | 14.22 | 487,873 | +0.55(+4.04%) |
Jan 14, 2002 | 13.80 | 13.80 | 13.66 | 13.67 | 488,031 | +0.03(+0.23%) |
Jan 11, 2002 | 13.32 | 13.64 | 13.32 | 13.64 | 260,251 | +0.23(+1.75%) |
Jan 10, 2002 | 13.45 | 13.51 | 13.40 | 13.40 | 157,790 | +0.67(+5.28%) |