Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 14.41 | 14.56 | 14.40 | 14.51 | 51,790 | +0.15(+1.05%) |
Apr 29, 2002 | 14.41 | 14.46 | 14.26 | 14.36 | 24,505 | -0.09(-0.63%) |
Apr 26, 2002 | 14.81 | 14.81 | 14.46 | 14.46 | 23,242 | -0.35(-2.38%) |
Apr 25, 2002 | 14.65 | 14.81 | 14.65 | 14.81 | 909,497 | +0.04(+0.24%) |
Apr 24, 2002 | 14.94 | 15.00 | 14.74 | 14.77 | 6,063 | -0.07(-0.48%) |
Apr 23, 2002 | 15.05 | 15.05 | 14.84 | 14.84 | 1,894,785 | -0.12(-0.79%) |
Apr 22, 2002 | 15.04 | 15.08 | 14.94 | 14.96 | 8,589 | -0.29(-1.92%) |
Apr 19, 2002 | 15.37 | 15.37 | 15.22 | 15.26 | 45,222 | -0.07(-0.47%) |
Apr 18, 2002 | 15.37 | 15.37 | 15.14 | 15.33 | 12,884 | +0.09(+0.57%) |
Apr 17, 2002 | 15.36 | 15.36 | 15.23 | 15.24 | 28,042 | -0.04(-0.26%) |
Apr 16, 2002 | 15.20 | 15.33 | 15.20 | 15.28 | 8,842 | +0.26(+1.74%) |
Apr 15, 2002 | 15.08 | 15.08 | 14.95 | 15.02 | 19,200 | -0.04(-0.26%) |
Apr 12, 2002 | 15.02 | 15.06 | 14.90 | 15.06 | 41,937 | +0.18(+1.22%) |
Apr 11, 2002 | 15.20 | 15.20 | 14.87 | 14.88 | 47,748 | -0.49(-3.22%) |
Apr 10, 2002 | 15.15 | 15.37 | 15.15 | 15.37 | 36,127 | +0.29(+1.89%) |
Apr 09, 2002 | 15.32 | 15.32 | 15.08 | 15.08 | 29,053 | -0.23(-1.50%) |
Apr 08, 2002 | 15.04 | 15.31 | 15.01 | 15.31 | 96,760 | +0.05(+0.34%) |
Apr 05, 2002 | 15.47 | 15.47 | 15.22 | 15.26 | 12,126 | -0.13(-0.85%) |
Apr 04, 2002 | 15.24 | 15.39 | 15.24 | 15.39 | 1,282,643 | +0.09(+0.57%) |
Apr 03, 2002 | 15.40 | 15.40 | 15.26 | 15.31 | 8,084 | -0.19(-1.23%) |
Apr 02, 2002 | 15.63 | 15.63 | 15.50 | 15.50 | 26,274 | -0.19(-1.24%) |
Apr 01, 2002 | 15.62 | 15.69 | 15.56 | 15.69 | 26,779 | -0.08(-0.48%) |
Mar 29, 2002 | 15.72 | 15.79 | 15.72 | 15.77 | 24,000 | +0.00(+0.00%) |
Mar 28, 2002 | 15.72 | 15.79 | 15.72 | 15.77 | 24,000 | +0.15(+0.94%) |
Mar 27, 2002 | 15.63 | 15.70 | 15.57 | 15.62 | 41,180 | +0.04(+0.23%) |
Mar 26, 2002 | 15.63 | 15.72 | 15.56 | 15.58 | 41,685 | +0.07(+0.43%) |
Mar 25, 2002 | 15.77 | 15.77 | 15.52 | 15.52 | 10,863 | -0.25(-1.56%) |
Mar 22, 2002 | 15.75 | 15.90 | 15.73 | 15.76 | 44,716 | -0.11(-0.67%) |
Mar 21, 2002 | 15.69 | 15.88 | 15.69 | 15.87 | 38,653 | +0.13(+0.86%) |
Mar 20, 2002 | 15.98 | 15.98 | 15.73 | 15.73 | 61,391 | -0.32(-1.97%) |
Mar 19, 2002 | 16.12 | 16.15 | 16.05 | 16.05 | 34,864 | +0.01(+0.05%) |
Mar 18, 2002 | 16.16 | 16.16 | 15.92 | 16.04 | 58,359 | +0.02(+0.10%) |
Mar 15, 2002 | 15.94 | 16.04 | 15.93 | 16.03 | 44,716 | +0.12(+0.77%) |
Mar 14, 2002 | 15.95 | 15.95 | 15.90 | 15.90 | 3,536 | -0.00(-0.02%) |
Mar 13, 2002 | 15.91 | 15.95 | 15.89 | 15.91 | 3,789 | -0.14(-0.89%) |
Mar 12, 2002 | 16.04 | 16.05 | 15.93 | 16.05 | 10,610 | -0.05(-0.32%) |
Mar 11, 2002 | 16.06 | 16.25 | 16.06 | 16.10 | 20,716 | +0.00(+0.02%) |
Mar 08, 2002 | 16.18 | 16.24 | 16.02 | 16.10 | 53,053 | +0.11(+0.69%) |
Mar 07, 2002 | 16.07 | 16.15 | 15.86 | 15.99 | 26,779 | -0.06(-0.35%) |
Mar 06, 2002 | 15.80 | 16.09 | 15.77 | 16.04 | 12,379 | +0.23(+1.48%) |
Mar 05, 2002 | 15.91 | 15.93 | 15.81 | 15.81 | 9,852 | -0.14(-0.89%) |
Mar 04, 2002 | 15.59 | 15.95 | 15.59 | 15.95 | 11,368 | +0.38(+2.44%) |
Mar 01, 2002 | 15.39 | 15.60 | 15.39 | 15.57 | 13,137 | +0.33(+2.18%) |
Feb 28, 2002 | 15.23 | 15.24 | 15.23 | 15.24 | 4,294 | +0.00(+0.00%) |
Feb 27, 2002 | 15.44 | 15.49 | 15.20 | 15.24 | 12,126 | -0.08(-0.49%) |
Feb 26, 2002 | 15.32 | 15.33 | 15.19 | 15.31 | 9,600 | -0.03(-0.21%) |
Feb 25, 2002 | 15.22 | 15.39 | 15.16 | 15.35 | 14,147 | +0.55(+3.72%) |
Feb 22, 2002 | 14.96 | 14.96 | 14.80 | 14.80 | 505 | -0.14(-0.93%) |
Feb 21, 2002 | 15.18 | 15.27 | 14.93 | 14.93 | 13,642 | -0.38(-2.48%) |
Feb 20, 2002 | 15.05 | 15.31 | 14.88 | 15.31 | 22,737 | +0.21(+1.39%) |
Feb 19, 2002 | 15.17 | 15.17 | 15.10 | 15.10 | 1,010 | -0.29(-1.90%) |
Feb 18, 2002 | 15.54 | 15.54 | 15.36 | 15.40 | 22,737 | +0.00(+0.00%) |
Feb 15, 2002 | 15.54 | 15.54 | 15.36 | 15.40 | 22,737 | -0.25(-1.62%) |
Feb 14, 2002 | 15.70 | 15.77 | 15.56 | 15.65 | 33,348 | -0.06(-0.35%) |
Feb 13, 2002 | 15.67 | 15.71 | 15.65 | 15.71 | 18,947 | +0.21(+1.33%) |
Feb 12, 2002 | 15.48 | 15.57 | 15.40 | 15.50 | 36,632 | -0.09(-0.58%) |
Feb 11, 2002 | 15.53 | 15.59 | 15.53 | 15.59 | 2,526 | +0.26(+1.68%) |
Feb 08, 2002 | 15.20 | 15.33 | 15.11 | 15.33 | 13,137 | +0.23(+1.52%) |
Feb 07, 2002 | 15.23 | 15.24 | 15.06 | 15.10 | 19,200 | -0.09(-0.60%) |
Feb 06, 2002 | 15.30 | 15.30 | 15.12 | 15.20 | 19,705 | -0.24(-1.56%) |
Feb 05, 2002 | 15.18 | 15.44 | 15.18 | 15.44 | 2,526 | +0.18(+1.17%) |
Feb 04, 2002 | 15.71 | 15.71 | 15.26 | 15.26 | 81,854 | -0.44(-2.82%) |