Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 20.75 | 22.07 | 20.75 | 22.07 | 233,245 | +1.39(+6.72%) |
Apr 29, 2002 | 20.56 | 20.86 | 20.56 | 20.68 | 158,974 | +0.24(+1.17%) |
Apr 26, 2002 | 20.16 | 20.45 | 20.07 | 20.44 | 166,276 | +0.36(+1.79%) |
Apr 25, 2002 | 20.42 | 20.42 | 20.06 | 20.08 | 143,952 | -0.29(-1.41%) |
Apr 24, 2002 | 20.54 | 20.75 | 20.36 | 20.37 | 104,313 | -0.05(-0.23%) |
Apr 23, 2002 | 21.14 | 21.14 | 20.25 | 20.42 | 168,570 | -0.72(-3.40%) |
Apr 22, 2002 | 22.12 | 22.12 | 21.14 | 21.14 | 192,354 | -0.98(-4.44%) |
Apr 19, 2002 | 21.56 | 22.29 | 21.50 | 22.12 | 94,508 | +0.59(+2.76%) |
Apr 18, 2002 | 21.86 | 21.86 | 21.38 | 21.53 | 187,138 | -0.12(-0.55%) |
Apr 17, 2002 | 21.62 | 21.83 | 21.52 | 21.65 | 113,493 | +0.25(+1.19%) |
Apr 16, 2002 | 21.09 | 21.52 | 21.09 | 21.39 | 103,896 | +0.30(+1.43%) |
Apr 15, 2002 | 21.07 | 21.23 | 20.86 | 21.09 | 89,501 | +0.12(+0.57%) |
Apr 12, 2002 | 20.56 | 20.97 | 20.44 | 20.97 | 86,788 | +0.50(+2.46%) |
Apr 11, 2002 | 20.32 | 20.65 | 20.29 | 20.47 | 102,227 | +0.38(+1.91%) |
Apr 10, 2002 | 19.34 | 20.08 | 19.34 | 20.08 | 300,632 | +0.84(+4.39%) |
Apr 09, 2002 | 19.10 | 19.36 | 19.10 | 19.24 | 68,221 | +0.10(+0.50%) |
Apr 08, 2002 | 19.20 | 19.22 | 18.84 | 19.14 | 73,019 | -0.00(-0.03%) |
Apr 05, 2002 | 19.10 | 19.39 | 19.10 | 19.15 | 65,926 | +0.13(+0.71%) |
Apr 04, 2002 | 18.86 | 19.03 | 18.86 | 19.01 | 114,953 | +0.23(+1.22%) |
Apr 03, 2002 | 18.89 | 19.07 | 18.76 | 18.78 | 188,181 | +0.05(+0.28%) |
Apr 02, 2002 | 18.55 | 18.77 | 18.45 | 18.73 | 85,537 | +0.26(+1.40%) |
Apr 01, 2002 | 18.86 | 18.86 | 18.47 | 18.47 | 21,488 | -0.32(-1.68%) |
Mar 29, 2002 | 18.77 | 18.81 | 18.38 | 18.79 | 100,975 | +0.00(+0.00%) |
Mar 28, 2002 | 18.77 | 18.81 | 18.38 | 18.79 | 100,975 | +0.12(+0.64%) |
Mar 27, 2002 | 18.72 | 18.89 | 18.55 | 18.67 | 89,083 | +0.00(+0.00%) |
Mar 26, 2002 | 18.57 | 18.74 | 18.55 | 18.67 | 66,343 | +0.18(+0.96%) |
Mar 25, 2002 | 18.79 | 18.80 | 18.49 | 18.49 | 58,832 | -0.22(-1.15%) |
Mar 22, 2002 | 19.03 | 19.14 | 18.71 | 18.71 | 87,623 | -0.37(-1.93%) |
Mar 21, 2002 | 18.96 | 19.08 | 18.79 | 19.08 | 60,710 | +0.19(+1.02%) |
Mar 20, 2002 | 19.16 | 19.16 | 18.89 | 18.89 | 37,135 | -0.28(-1.45%) |
Mar 19, 2002 | 19.08 | 19.24 | 19.08 | 19.16 | 3,734,429 | +0.16(+0.83%) |
Mar 18, 2002 | 19.03 | 19.46 | 19.01 | 19.01 | 143,952 | +0.10(+0.51%) |
Mar 15, 2002 | 18.45 | 18.96 | 18.44 | 18.91 | 167,736 | +0.22(+1.18%) |
Mar 14, 2002 | 18.93 | 18.93 | 18.67 | 18.69 | 174,829 | -0.15(-0.79%) |
Mar 13, 2002 | 19.24 | 19.24 | 18.84 | 18.84 | 180,879 | -0.34(-1.75%) |
Mar 12, 2002 | 19.03 | 19.17 | 18.93 | 19.17 | 158,974 | +0.14(+0.76%) |
Mar 11, 2002 | 19.05 | 19.24 | 18.92 | 19.03 | 224,900 | +0.02(+0.13%) |
Mar 08, 2002 | 18.89 | 19.08 | 18.84 | 19.01 | 84,911 | +0.22(+1.15%) |
Mar 07, 2002 | 18.69 | 19.03 | 18.69 | 18.79 | 102,018 | +0.19(+1.01%) |
Mar 06, 2002 | 18.48 | 18.69 | 18.26 | 18.60 | 219,684 | +0.30(+1.65%) |
Mar 05, 2002 | 17.62 | 18.48 | 17.56 | 18.30 | 213,425 | +0.76(+4.32%) |
Mar 04, 2002 | 17.14 | 17.60 | 17.12 | 17.54 | 98,054 | +0.41(+2.38%) |
Mar 01, 2002 | 17.21 | 17.22 | 17.06 | 17.14 | 165,441 | +0.17(+0.99%) |
Feb 28, 2002 | 16.37 | 17.04 | 16.37 | 16.97 | 195,066 | +0.68(+4.15%) |
Feb 27, 2002 | 15.94 | 16.30 | 15.94 | 16.29 | 58,624 | +0.33(+2.07%) |
Feb 26, 2002 | 15.77 | 15.96 | 15.75 | 15.96 | 67,803 | +0.22(+1.37%) |
Feb 25, 2002 | 15.82 | 15.91 | 15.73 | 15.75 | 120,169 | -0.05(-0.30%) |
Feb 22, 2002 | 15.61 | 15.87 | 15.61 | 15.79 | 204,037 | +0.24(+1.54%) |
Feb 21, 2002 | 15.34 | 15.91 | 15.34 | 15.55 | 197,778 | +0.22(+1.41%) |
Feb 20, 2002 | 15.05 | 15.34 | 14.98 | 15.34 | 95,759 | +0.32(+2.11%) |
Feb 19, 2002 | 14.84 | 15.16 | 14.81 | 15.02 | 74,897 | +0.28(+1.92%) |
Feb 18, 2002 | 14.86 | 14.93 | 14.60 | 14.74 | 354,666 | +0.00(+0.00%) |
Feb 15, 2002 | 14.86 | 14.93 | 14.60 | 14.74 | 196,735 | -0.07(-0.49%) |
Feb 14, 2002 | 15.41 | 15.51 | 14.81 | 14.81 | 99,932 | -0.62(-4.04%) |
Feb 13, 2002 | 15.60 | 15.65 | 15.34 | 15.43 | 438,117 | -0.17(-1.08%) |
Feb 12, 2002 | 15.72 | 15.72 | 15.43 | 15.60 | 53,825 | -0.12(-0.76%) |
Feb 11, 2002 | 15.79 | 15.81 | 15.65 | 15.72 | 135,607 | -0.07(-0.46%) |
Feb 08, 2002 | 15.60 | 15.82 | 15.60 | 15.79 | 134,564 | +0.21(+1.35%) |
Feb 07, 2002 | 15.75 | 15.82 | 15.58 | 15.58 | 354,666 | -0.16(-1.04%) |
Feb 06, 2002 | 15.96 | 15.96 | 15.75 | 15.75 | 198,821 | -0.15(-0.93%) |
Feb 05, 2002 | 15.91 | 15.91 | 15.70 | 15.89 | 105,356 | -0.02(-0.12%) |
Feb 04, 2002 | 16.11 | 16.13 | 15.77 | 15.91 | 121,421 | -0.18(-1.13%) |