Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 14.72 | 15.32 | 14.72 | 15.32 | 469,560 | +0.59(+4.02%) |
Apr 29, 2002 | 14.61 | 15.18 | 14.57 | 14.73 | 239,983 | +0.14(+0.95%) |
Apr 26, 2002 | 15.00 | 15.23 | 14.58 | 14.59 | 183,661 | -0.36(-2.42%) |
Apr 25, 2002 | 15.15 | 15.24 | 14.68 | 14.95 | 188,734 | -0.19(-1.27%) |
Apr 24, 2002 | 14.95 | 15.26 | 14.95 | 15.15 | 1,174,031 | +0.23(+1.55%) |
Apr 23, 2002 | 14.95 | 15.11 | 14.88 | 14.91 | 517,687 | -0.02(-0.15%) |
Apr 22, 2002 | 15.18 | 15.18 | 14.68 | 14.94 | 301,767 | -0.32(-2.12%) |
Apr 19, 2002 | 15.26 | 15.35 | 15.01 | 15.26 | 284,467 | +0.02(+0.15%) |
Apr 18, 2002 | 15.38 | 15.41 | 15.15 | 15.24 | 636,313 | -0.14(-0.90%) |
Apr 17, 2002 | 15.63 | 15.68 | 15.28 | 15.38 | 1,569,320 | -0.33(-2.10%) |
Apr 16, 2002 | 15.49 | 15.77 | 15.49 | 15.71 | 214,098 | +0.52(+3.39%) |
Apr 15, 2002 | 14.91 | 15.41 | 14.72 | 15.19 | 345,081 | +0.22(+1.49%) |
Apr 12, 2002 | 14.76 | 14.99 | 14.76 | 14.97 | 169,353 | +0.28(+1.88%) |
Apr 11, 2002 | 15.36 | 15.36 | 14.68 | 14.69 | 220,212 | -0.66(-4.31%) |
Apr 10, 2002 | 15.41 | 15.68 | 15.05 | 15.35 | 370,185 | -0.15(-0.99%) |
Apr 09, 2002 | 15.41 | 15.59 | 15.35 | 15.51 | 198,620 | +0.21(+1.36%) |
Apr 08, 2002 | 15.03 | 15.41 | 14.91 | 15.30 | 483,218 | +0.16(+1.07%) |
Apr 05, 2002 | 15.42 | 15.58 | 15.07 | 15.14 | 183,661 | -0.28(-1.80%) |
Apr 04, 2002 | 15.48 | 15.68 | 15.32 | 15.41 | 147,241 | -0.06(-0.40%) |
Apr 03, 2002 | 15.84 | 15.91 | 15.38 | 15.48 | 231,008 | -0.44(-2.75%) |
Apr 02, 2002 | 16.06 | 16.13 | 15.84 | 15.91 | 135,535 | -0.22(-1.38%) |
Apr 01, 2002 | 16.02 | 16.31 | 15.80 | 16.14 | 235,040 | +0.04(+0.24%) |
Mar 29, 2002 | 15.91 | 16.18 | 15.91 | 16.10 | 540,840 | +0.00(+0.00%) |
Mar 28, 2002 | 15.91 | 16.18 | 15.91 | 16.10 | 540,840 | +0.12(+0.72%) |
Mar 27, 2002 | 16.14 | 16.26 | 15.76 | 15.98 | 612,509 | -0.16(-1.00%) |
Mar 26, 2002 | 16.22 | 16.58 | 16.07 | 16.14 | 459,024 | -0.08(-0.47%) |
Mar 25, 2002 | 16.90 | 16.90 | 16.11 | 16.22 | 323,359 | -0.68(-4.00%) |
Mar 22, 2002 | 16.80 | 16.95 | 16.67 | 16.90 | 209,156 | +0.10(+0.59%) |
Mar 21, 2002 | 16.61 | 16.81 | 16.53 | 16.80 | 183,011 | +0.08(+0.46%) |
Mar 20, 2002 | 16.72 | 16.92 | 16.54 | 16.72 | 221,122 | -0.23(-1.36%) |
Mar 19, 2002 | 16.18 | 17.06 | 16.18 | 16.95 | 1,016,513 | +0.71(+4.40%) |
Mar 18, 2002 | 16.17 | 16.41 | 16.08 | 16.24 | 287,719 | +0.07(+0.43%) |
Mar 15, 2002 | 15.99 | 16.19 | 15.98 | 16.17 | 292,272 | +0.18(+1.11%) |
Mar 14, 2002 | 15.99 | 16.18 | 15.88 | 15.99 | 350,154 | +0.03(+0.19%) |
Mar 13, 2002 | 16.27 | 16.28 | 15.85 | 15.96 | 13,007 | -0.31(-1.89%) |
Mar 12, 2002 | 16.26 | 16.32 | 16.13 | 16.27 | 169,093 | -0.28(-1.67%) |
Mar 11, 2002 | 16.58 | 16.61 | 16.19 | 16.54 | 280,045 | -0.02(-0.14%) |
Mar 08, 2002 | 16.15 | 16.72 | 16.15 | 16.57 | 549,554 | +0.54(+3.36%) |
Mar 07, 2002 | 15.61 | 16.27 | 15.61 | 16.03 | 581,812 | +0.49(+3.17%) |
Mar 06, 2002 | 15.28 | 15.58 | 14.85 | 15.54 | 374,087 | +0.39(+2.59%) |
Mar 05, 2002 | 15.12 | 15.65 | 14.95 | 15.15 | 1,135,399 | +0.02(+0.15%) |
Mar 04, 2002 | 14.40 | 15.17 | 14.13 | 15.12 | 268,078 | +0.90(+6.32%) |
Mar 01, 2002 | 13.95 | 14.30 | 13.76 | 14.22 | 117,064 | +0.33(+2.38%) |
Feb 28, 2002 | 14.00 | 14.18 | 13.65 | 13.89 | 349,894 | -0.10(-0.71%) |
Feb 27, 2002 | 13.99 | 14.41 | 13.75 | 13.99 | 283,037 | +0.12(+0.83%) |
Feb 26, 2002 | 13.76 | 14.02 | 13.49 | 13.88 | 273,671 | +0.22(+1.58%) |
Feb 25, 2002 | 13.65 | 13.76 | 13.53 | 13.66 | 693,674 | +0.02(+0.11%) |
Feb 22, 2002 | 13.80 | 13.80 | 13.63 | 13.65 | 1,219,036 | -0.15(-1.11%) |
Feb 21, 2002 | 13.88 | 14.06 | 13.76 | 13.80 | 457,073 | -0.27(-1.91%) |
Feb 20, 2002 | 13.97 | 14.07 | 13.80 | 14.07 | 607,827 | +0.23(+1.67%) |
Feb 19, 2002 | 13.99 | 14.25 | 13.72 | 13.84 | 788,627 | -0.28(-1.96%) |
Feb 18, 2002 | 14.36 | 14.36 | 14.05 | 14.12 | 366,933 | +0.00(+0.00%) |
Feb 15, 2002 | 14.36 | 14.36 | 14.05 | 14.12 | 366,933 | -0.25(-1.71%) |
Feb 14, 2002 | 14.68 | 14.68 | 14.30 | 14.36 | 310,612 | -0.20(-1.37%) |
Feb 13, 2002 | 14.55 | 14.75 | 14.47 | 14.56 | 378,900 | +0.12(+0.80%) |
Feb 12, 2002 | 14.27 | 14.48 | 14.18 | 14.45 | 448,618 | +0.18(+1.29%) |
Feb 11, 2002 | 14.15 | 14.58 | 14.08 | 14.26 | 609,908 | +0.14(+0.98%) |
Feb 08, 2002 | 14.53 | 14.53 | 14.05 | 14.12 | 661,286 | -0.41(-2.80%) |
Feb 07, 2002 | 14.30 | 14.68 | 13.99 | 14.53 | 425,856 | +0.12(+0.85%) |
Feb 06, 2002 | 14.72 | 14.78 | 14.38 | 14.41 | 405,955 | -0.21(-1.42%) |
Feb 05, 2002 | 14.55 | 14.81 | 14.52 | 14.62 | 515,085 | +0.07(+0.48%) |
Feb 04, 2002 | 15.11 | 15.13 | 14.30 | 14.55 | 353,666 | -0.61(-4.01%) |