Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 16.65 | 16.79 | 16.60 | 16.79 | 2,466 | +0.16(+0.97%) |
Apr 29, 2002 | 16.73 | 16.73 | 16.60 | 16.63 | 1,644 | -0.01(-0.09%) |
Apr 26, 2002 | 16.59 | 16.64 | 16.55 | 16.64 | 3,151 | -0.05(-0.29%) |
Apr 25, 2002 | 16.68 | 16.71 | 16.62 | 16.69 | 9,454 | +0.01(+0.06%) |
Apr 24, 2002 | 16.66 | 16.69 | 16.64 | 16.68 | 3,699 | +0.08(+0.50%) |
Apr 23, 2002 | 16.64 | 16.64 | 16.60 | 16.60 | 685 | +0.03(+0.18%) |
Apr 22, 2002 | 16.57 | 16.64 | 16.57 | 16.57 | 959 | -0.02(-0.15%) |
Apr 19, 2002 | 16.59 | 16.59 | 16.49 | 16.59 | 3,836 | +0.00(+0.00%) |
Apr 18, 2002 | 16.59 | 16.64 | 16.54 | 16.59 | 2,055 | +0.00(+0.00%) |
Apr 17, 2002 | 16.71 | 16.59 | 16.47 | 16.59 | 3,836 | +0.00(+0.00%) |
Apr 16, 2002 | 16.32 | 16.59 | 16.32 | 16.59 | 11,098 | +0.02(+0.15%) |
Apr 15, 2002 | 16.59 | 16.59 | 16.47 | 16.57 | 4,795 | -0.06(-0.35%) |
Apr 12, 2002 | 16.50 | 16.68 | 16.34 | 16.63 | 13,290 | +0.13(+0.77%) |
Apr 11, 2002 | 16.19 | 16.55 | 16.19 | 16.50 | 15,483 | +0.31(+1.92%) |
Apr 10, 2002 | 15.97 | 16.19 | 15.91 | 16.19 | 10,961 | +0.21(+1.34%) |
Apr 09, 2002 | 15.95 | 15.97 | 15.95 | 15.97 | 3,151 | +0.02(+0.15%) |
Apr 08, 2002 | 15.62 | 15.96 | 15.62 | 15.95 | 13,839 | +0.34(+2.15%) |
Apr 05, 2002 | 15.72 | 15.72 | 15.57 | 15.61 | 6,302 | -0.15(-0.96%) |
Apr 04, 2002 | 15.87 | 15.87 | 15.76 | 15.76 | 2,329 | -0.16(-0.98%) |
Apr 03, 2002 | 15.90 | 16.02 | 15.90 | 15.92 | 11,920 | +0.10(+0.61%) |
Apr 02, 2002 | 15.82 | 15.85 | 15.82 | 15.82 | 3,014 | -0.01(-0.09%) |
Apr 01, 2002 | 15.84 | 15.89 | 15.82 | 15.84 | 3,836 | +0.02(+0.12%) |
Mar 29, 2002 | 15.62 | 15.82 | 15.62 | 15.82 | 10,413 | +0.00(+0.00%) |
Mar 28, 2002 | 15.62 | 15.82 | 15.62 | 15.82 | 10,413 | +0.18(+1.12%) |
Mar 27, 2002 | 15.74 | 15.79 | 15.57 | 15.64 | 6,851 | +0.02(+0.12%) |
Mar 26, 2002 | 15.52 | 15.72 | 15.52 | 15.62 | 4,795 | +0.13(+0.82%) |
Mar 25, 2002 | 15.82 | 15.82 | 15.50 | 15.50 | 3,836 | -0.31(-1.94%) |
Mar 22, 2002 | 15.74 | 15.80 | 15.74 | 15.80 | 3,288 | +0.20(+1.28%) |
Mar 21, 2002 | 15.45 | 15.74 | 15.45 | 15.60 | 8,084 | +0.28(+1.81%) |
Mar 20, 2002 | 15.49 | 15.49 | 15.33 | 15.33 | 5,206 | -0.12(-0.79%) |
Mar 19, 2002 | 15.30 | 15.47 | 15.30 | 15.45 | 9,454 | +0.02(+0.16%) |
Mar 18, 2002 | 15.19 | 15.47 | 15.18 | 15.42 | 49,190 | +0.28(+1.83%) |
Mar 15, 2002 | 15.30 | 15.31 | 15.10 | 15.15 | 43,572 | -0.25(-1.64%) |
Mar 14, 2002 | 15.45 | 15.47 | 15.37 | 15.40 | 14,387 | -0.05(-0.31%) |
Mar 13, 2002 | 15.47 | 15.52 | 15.45 | 15.45 | 4,658 | -0.05(-0.31%) |
Mar 12, 2002 | 15.40 | 15.67 | 15.40 | 15.50 | 10,687 | +0.10(+0.63%) |
Mar 11, 2002 | 15.45 | 15.93 | 15.40 | 15.40 | 40,421 | +0.05(+0.32%) |
Mar 08, 2002 | 14.84 | 15.35 | 14.84 | 15.35 | 31,377 | +0.80(+5.52%) |
Mar 07, 2002 | 14.47 | 14.60 | 14.47 | 14.55 | 25,485 | +0.10(+0.67%) |
Mar 06, 2002 | 14.35 | 14.45 | 14.35 | 14.45 | 3,425 | +0.05(+0.34%) |
Mar 05, 2002 | 14.28 | 14.40 | 14.28 | 14.40 | 822 | +0.14(+0.95%) |
Mar 04, 2002 | 14.31 | 14.47 | 14.26 | 14.27 | 20,142 | -0.16(-1.11%) |
Mar 01, 2002 | 14.36 | 14.43 | 14.35 | 14.43 | 1,233 | +0.07(+0.51%) |
Feb 28, 2002 | 14.26 | 14.35 | 14.26 | 14.35 | 5,206 | +0.09(+0.65%) |
Feb 27, 2002 | 14.26 | 14.31 | 14.26 | 14.26 | 2,055 | -0.02(-0.14%) |
Feb 26, 2002 | 13.89 | 14.28 | 13.89 | 14.28 | 3,562 | +0.44(+3.16%) |
Feb 25, 2002 | 13.87 | 13.87 | 13.76 | 13.84 | 1,370 | -0.07(-0.52%) |
Feb 22, 2002 | 13.65 | 13.92 | 13.65 | 13.92 | 5,480 | +0.27(+1.96%) |
Feb 21, 2002 | 13.42 | 13.72 | 13.38 | 13.65 | 6,165 | +0.27(+2.00%) |
Feb 20, 2002 | 13.33 | 13.43 | 13.33 | 13.38 | 2,877 | +0.10(+0.77%) |
Feb 19, 2002 | 13.09 | 13.28 | 13.02 | 13.28 | 2,740 | +0.14(+1.07%) |
Feb 18, 2002 | 13.21 | 13.21 | 13.14 | 13.14 | 1,096 | +0.00(+0.00%) |
Feb 15, 2002 | 13.21 | 13.21 | 13.14 | 13.14 | 1,096 | -0.05(-0.37%) |
Feb 14, 2002 | 13.19 | 13.35 | 13.19 | 13.19 | 2,192 | +0.02(+0.19%) |
Feb 13, 2002 | 13.12 | 13.20 | 13.04 | 13.16 | 16,579 | +0.10(+0.74%) |
Feb 12, 2002 | 13.13 | 13.19 | 12.95 | 13.06 | 13,016 | -0.10(-0.74%) |
Feb 11, 2002 | 13.20 | 13.29 | 13.16 | 13.16 | 3,151 | -0.01(-0.07%) |
Feb 08, 2002 | 13.35 | 13.41 | 13.08 | 13.17 | 11,372 | -0.14(-1.06%) |
Feb 07, 2002 | 13.56 | 13.62 | 13.19 | 13.31 | 7,262 | -0.20(-1.48%) |
Feb 06, 2002 | 12.21 | 13.62 | 12.21 | 13.51 | 40,969 | +1.35(+11.08%) |
Feb 05, 2002 | 12.19 | 12.21 | 12.07 | 12.16 | 8,221 | -0.02(-0.20%) |
Feb 04, 2002 | 12.36 | 12.36 | 12.19 | 12.19 | 2,466 | -0.12(-0.99%) |