Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 16.69 | 16.99 | 16.69 | 16.83 | 393,452 | +0.22(+1.29%) |
Apr 29, 2002 | 16.66 | 16.74 | 16.54 | 16.61 | 335,338 | -0.04(-0.27%) |
Apr 26, 2002 | 16.56 | 16.72 | 16.36 | 16.66 | 529,502 | +0.30(+1.81%) |
Apr 25, 2002 | 16.43 | 16.51 | 16.25 | 16.36 | 190,389 | +0.05(+0.32%) |
Apr 24, 2002 | 16.09 | 16.35 | 16.09 | 16.31 | 448,196 | +0.21(+1.34%) |
Apr 23, 2002 | 15.97 | 16.21 | 15.97 | 16.09 | 171,916 | +0.11(+0.70%) |
Apr 22, 2002 | 16.15 | 16.15 | 15.87 | 15.98 | 124,319 | +0.11(+0.70%) |
Apr 19, 2002 | 15.86 | 15.90 | 15.77 | 15.87 | 143,061 | +0.01(+0.05%) |
Apr 18, 2002 | 15.80 | 15.96 | 15.77 | 15.86 | 162,343 | +0.10(+0.66%) |
Apr 17, 2002 | 15.87 | 15.87 | 15.69 | 15.76 | 286,797 | +0.15(+0.95%) |
Apr 16, 2002 | 15.43 | 15.76 | 15.43 | 15.61 | 183,782 | +0.37(+2.43%) |
Apr 15, 2002 | 15.25 | 15.35 | 15.17 | 15.24 | 68,766 | +0.19(+1.28%) |
Apr 12, 2002 | 15.06 | 15.12 | 14.89 | 15.05 | 53,799 | +0.14(+0.95%) |
Apr 11, 2002 | 15.09 | 15.09 | 14.83 | 14.91 | 209,131 | -0.42(-2.71%) |
Apr 10, 2002 | 15.26 | 15.34 | 15.21 | 15.32 | 150,072 | +0.24(+1.62%) |
Apr 09, 2002 | 15.06 | 15.09 | 14.91 | 15.08 | 239,469 | -0.21(-1.36%) |
Apr 08, 2002 | 15.06 | 15.33 | 15.06 | 15.29 | 65,800 | -0.16(-1.01%) |
Apr 05, 2002 | 15.25 | 15.45 | 15.21 | 15.44 | 45,305 | +0.30(+1.96%) |
Apr 04, 2002 | 15.28 | 15.28 | 15.03 | 15.14 | 68,766 | -0.13(-0.87%) |
Apr 03, 2002 | 15.17 | 15.46 | 15.02 | 15.28 | 95,464 | +0.07(+0.49%) |
Apr 02, 2002 | 15.20 | 15.31 | 15.17 | 15.20 | 137,263 | -0.16(-1.06%) |
Apr 01, 2002 | 15.34 | 15.50 | 15.23 | 15.37 | 101,531 | -0.33(-2.13%) |
Mar 29, 2002 | 15.72 | 15.76 | 15.57 | 15.70 | 108,813 | +0.00(+0.00%) |
Mar 28, 2002 | 15.72 | 15.76 | 15.57 | 15.70 | 1,092,175 | +0.16(+1.05%) |
Mar 27, 2002 | 15.56 | 15.64 | 15.40 | 15.54 | 228,278 | +0.13(+0.87%) |
Mar 26, 2002 | 15.09 | 15.46 | 15.09 | 15.40 | 100,453 | +0.20(+1.32%) |
Mar 25, 2002 | 15.34 | 15.39 | 15.16 | 15.20 | 245,671 | -0.18(-1.16%) |
Mar 22, 2002 | 15.37 | 15.46 | 15.29 | 15.38 | 163,017 | -0.16(-1.00%) |
Mar 21, 2002 | 15.67 | 15.68 | 15.46 | 15.54 | 73,485 | -0.01(-0.10%) |
Mar 20, 2002 | 15.68 | 15.73 | 15.55 | 15.55 | 174,073 | -0.47(-2.96%) |
Mar 19, 2002 | 15.99 | 16.24 | 15.99 | 16.03 | 140,499 | +0.22(+1.41%) |
Mar 18, 2002 | 15.94 | 15.94 | 15.69 | 15.80 | 136,724 | -0.36(-2.25%) |
Mar 15, 2002 | 16.06 | 16.21 | 15.95 | 16.17 | 293,808 | +0.40(+2.54%) |
Mar 14, 2002 | 15.80 | 15.92 | 15.76 | 15.77 | 157,219 | +0.10(+0.62%) |
Mar 13, 2002 | 15.80 | 15.81 | 15.50 | 15.67 | 110,431 | -0.13(-0.80%) |
Mar 12, 2002 | 15.87 | 15.87 | 15.71 | 15.80 | 76,182 | -0.08(-0.51%) |
Mar 11, 2002 | 15.78 | 15.89 | 15.74 | 15.88 | 171,107 | -0.25(-1.56%) |
Mar 08, 2002 | 15.95 | 16.28 | 15.95 | 16.13 | 204,142 | -0.52(-3.12%) |
Mar 07, 2002 | 16.62 | 16.93 | 16.54 | 16.65 | 309,719 | +0.39(+2.37%) |
Mar 06, 2002 | 16.06 | 16.28 | 15.95 | 16.26 | 170,163 | +0.21(+1.29%) |
Mar 05, 2002 | 16.09 | 16.18 | 15.95 | 16.06 | 356,642 | -0.24(-1.46%) |
Mar 04, 2002 | 15.76 | 16.44 | 15.76 | 16.29 | 545,817 | +1.20(+7.96%) |
Mar 01, 2002 | 14.94 | 15.20 | 14.83 | 15.09 | 331,427 | +0.33(+2.21%) |
Feb 28, 2002 | 14.83 | 14.83 | 14.68 | 14.77 | 136,184 | +0.17(+1.17%) |
Feb 27, 2002 | 14.47 | 14.61 | 14.40 | 14.60 | 145,084 | +0.56(+4.02%) |
Feb 26, 2002 | 13.91 | 14.03 | 13.77 | 14.03 | 196,996 | -0.01(-0.05%) |
Feb 25, 2002 | 14.02 | 14.08 | 13.87 | 14.04 | 360,822 | +0.02(+0.16%) |
Feb 22, 2002 | 14.09 | 14.20 | 13.94 | 14.02 | 135,375 | +0.00(+0.00%) |
Feb 21, 2002 | 14.16 | 14.24 | 13.87 | 14.02 | 114,071 | +0.31(+2.27%) |
Feb 20, 2002 | 13.63 | 13.71 | 13.58 | 13.71 | 125,128 | +0.19(+1.37%) |
Feb 19, 2002 | 13.79 | 13.79 | 13.44 | 13.52 | 245,267 | -0.90(-6.22%) |
Feb 18, 2002 | 14.46 | 14.46 | 14.31 | 14.42 | 40,720 | +0.00(+0.00%) |
Feb 15, 2002 | 14.46 | 14.46 | 14.31 | 14.42 | 40,720 | +0.11(+0.78%) |
Feb 14, 2002 | 14.17 | 14.38 | 14.16 | 14.31 | 110,835 | -0.34(-2.33%) |
Feb 13, 2002 | 14.60 | 14.75 | 14.50 | 14.65 | 90,205 | +0.05(+0.36%) |
Feb 12, 2002 | 14.42 | 14.72 | 14.39 | 14.60 | 55,822 | -0.01(-0.10%) |
Feb 11, 2002 | 14.48 | 14.68 | 14.42 | 14.61 | 98,969 | +0.26(+1.81%) |
Feb 08, 2002 | 14.35 | 14.52 | 14.33 | 14.35 | 88,722 | +0.16(+1.10%) |
Feb 07, 2002 | 14.31 | 14.38 | 14.10 | 14.20 | 178,927 | +0.03(+0.21%) |
Feb 06, 2002 | 14.35 | 14.37 | 14.17 | 14.17 | 166,927 | -0.04(-0.26%) |
Feb 05, 2002 | 14.29 | 14.31 | 14.14 | 14.20 | 334,259 | -0.59(-4.01%) |
Feb 04, 2002 | 14.89 | 15.01 | 14.64 | 14.80 | 176,366 | -0.10(-0.65%) |