Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 17.60 | 20.90 | 17.60 | 18.70 | 7,236 | +1.10(+6.25%) |
Apr 29, 2002 | 23.43 | 23.43 | 17.05 | 17.60 | 4,890 | -7.04(-28.57%) |
Apr 25, 2002 | 24.20 | 26.29 | 24.20 | 24.64 | 1,409 | +0.33(+1.36%) |
Apr 24, 2002 | 25.41 | 28.49 | 24.09 | 24.31 | 5,345 | -1.65(-6.36%) |
Apr 23, 2002 | 26.95 | 28.16 | 25.30 | 25.96 | 3,681 | -0.99(-3.67%) |
Apr 22, 2002 | 29.48 | 29.70 | 26.51 | 26.95 | 1,927 | -1.32(-4.67%) |
Apr 19, 2002 | 27.50 | 28.27 | 26.51 | 28.27 | 2,172 | +1.32(+4.90%) |
Apr 18, 2002 | 25.30 | 29.04 | 25.30 | 26.95 | 6,545 | +1.76(+6.99%) |
Apr 17, 2002 | 24.64 | 25.19 | 24.53 | 25.19 | 172 | -0.11(-0.43%) |
Apr 16, 2002 | 24.75 | 25.30 | 23.98 | 25.30 | 4,418 | +0.33(+1.32%) |
Apr 15, 2002 | 25.63 | 25.85 | 24.53 | 24.97 | 2,745 | +0.66(+2.71%) |
Apr 12, 2002 | 26.18 | 26.18 | 24.31 | 24.31 | 4,245 | -1.87(-7.14%) |
Apr 11, 2002 | 25.30 | 26.29 | 25.08 | 26.18 | 2,254 | +0.44(+1.71%) |
Apr 10, 2002 | 25.50 | 26.40 | 24.20 | 25.74 | 2,800 | -0.55(-2.09%) |
Apr 09, 2002 | 26.51 | 26.51 | 25.30 | 26.29 | 3,018 | +0.44(+1.70%) |
Apr 08, 2002 | 26.51 | 27.50 | 24.97 | 25.85 | 2,190 | -1.65(-6.00%) |
Apr 05, 2002 | 27.50 | 27.94 | 25.41 | 27.50 | 1,363 | -0.66(-2.34%) |
Apr 04, 2002 | 26.84 | 28.16 | 26.84 | 28.16 | 2,663 | +1.10(+4.07%) |
Apr 03, 2002 | 27.50 | 28.05 | 26.62 | 27.06 | 2,409 | -0.44(-1.60%) |
Apr 02, 2002 | 27.50 | 28.82 | 27.50 | 27.50 | 4,990 | +0.11(+0.40%) |
Apr 01, 2002 | 26.73 | 29.92 | 25.96 | 27.39 | 11,854 | +0.66(+2.47%) |
Mar 29, 2002 | 25.63 | 26.73 | 25.52 | 26.73 | 2,409 | +0.00(+0.00%) |
Mar 28, 2002 | 25.63 | 26.73 | 25.52 | 26.73 | 2,409 | +1.65(+6.58%) |
Mar 27, 2002 | 25.85 | 25.85 | 24.75 | 25.08 | 4,636 | -1.21(-4.60%) |
Mar 26, 2002 | 27.50 | 27.50 | 25.41 | 26.29 | 3,300 | -0.55(-2.05%) |
Mar 25, 2002 | 27.50 | 28.60 | 25.96 | 26.84 | 4,936 | -0.65(-2.36%) |
Mar 22, 2002 | 28.05 | 28.05 | 25.52 | 27.49 | 4,781 | -0.56(-2.00%) |
Mar 21, 2002 | 27.28 | 29.70 | 26.95 | 28.05 | 4,490 | +0.33(+1.19%) |
Mar 20, 2002 | 27.83 | 30.69 | 27.72 | 27.72 | 11,872 | -3.52(-11.27%) |
Mar 19, 2002 | 30.25 | 34.98 | 28.82 | 31.24 | 22,627 | +0.88(+2.90%) |
Mar 18, 2002 | 26.84 | 32.89 | 26.51 | 30.36 | 13,181 | +3.41(+12.65%) |
Mar 15, 2002 | 25.41 | 27.28 | 25.41 | 26.95 | 1,718 | +0.77(+2.94%) |
Mar 14, 2002 | 26.40 | 27.39 | 25.85 | 26.18 | 9,190 | +0.44(+1.71%) |
Mar 13, 2002 | 25.08 | 25.85 | 24.20 | 25.74 | 9,027 | +1.54(+6.36%) |
Mar 12, 2002 | 25.30 | 26.40 | 23.10 | 24.20 | 10,281 | +0.00(+0.00%) |
Mar 11, 2002 | 23.65 | 25.08 | 22.55 | 24.20 | 3,300 | +0.22(+0.92%) |
Mar 08, 2002 | 24.97 | 26.18 | 22.55 | 23.98 | 3,463 | -0.77(-3.11%) |
Mar 07, 2002 | 24.64 | 27.39 | 24.20 | 24.75 | 8,509 | +0.33(+1.35%) |
Mar 06, 2002 | 22.66 | 24.75 | 22.55 | 24.42 | 9,818 | +1.10(+4.72%) |
Mar 05, 2002 | 21.56 | 23.65 | 21.01 | 23.32 | 3,681 | -0.66(-2.75%) |
Mar 04, 2002 | 22.88 | 24.75 | 22.77 | 23.98 | 8,845 | +1.87(+8.46%) |
Mar 01, 2002 | 18.81 | 25.08 | 18.81 | 22.11 | 16,736 | +2.31(+11.67%) |
Feb 28, 2002 | 18.48 | 19.80 | 18.48 | 19.80 | 3,690 | +0.55(+2.86%) |
Feb 27, 2002 | 19.03 | 19.25 | 19.03 | 19.25 | 454 | +0.00(+0.00%) |
Feb 26, 2002 | 18.37 | 19.80 | 18.37 | 19.25 | 5,163 | -0.22(-1.13%) |
Feb 25, 2002 | 19.47 | 19.47 | 19.47 | 19.47 | 1,381 | +0.77(+4.12%) |
Feb 22, 2002 | 18.70 | 19.69 | 18.26 | 18.70 | 3,427 | +0.00(+0.00%) |
Feb 21, 2002 | 18.15 | 18.70 | 18.15 | 18.70 | 363 | +0.55(+3.03%) |
Feb 20, 2002 | 17.71 | 18.48 | 17.71 | 18.15 | 127 | -1.10(-5.71%) |
Feb 19, 2002 | 17.77 | 19.25 | 17.05 | 19.25 | 2,200 | +1.10(+6.06%) |
Feb 18, 2002 | 18.70 | 18.70 | 17.60 | 18.15 | 581 | +0.00(+0.00%) |
Feb 15, 2002 | 18.70 | 18.70 | 17.60 | 18.15 | 581 | -0.55(-2.94%) |
Feb 14, 2002 | 17.38 | 18.70 | 16.61 | 18.70 | 954 | +0.55(+3.03%) |
Feb 13, 2002 | 18.70 | 18.70 | 16.50 | 18.15 | 1,654 | -0.44(-2.37%) |
Feb 12, 2002 | 19.41 | 19.80 | 17.60 | 18.59 | 2,645 | -0.11(-0.59%) |
Feb 11, 2002 | 19.96 | 20.13 | 18.70 | 18.70 | 800 | -1.65(-8.11%) |
Feb 08, 2002 | 20.90 | 20.90 | 19.47 | 20.35 | 1,390 | +0.55(+2.78%) |
Feb 07, 2002 | 18.15 | 20.90 | 18.15 | 19.80 | 5,154 | -0.55(-2.70%) |
Feb 06, 2002 | 16.06 | 20.35 | 15.95 | 20.35 | 5,718 | +0.22(+1.09%) |
Feb 05, 2002 | 19.25 | 20.35 | 18.92 | 20.13 | 2,309 | +1.43(+7.65%) |
Feb 04, 2002 | 20.79 | 20.79 | 18.70 | 18.70 | 1,981 | -1.65(-8.11%) |
Feb 01, 2002 | 19.91 | 20.57 | 18.48 | 20.35 | 2,954 | +0.45(+2.27%) |
Jan 31, 2002 | 18.04 | 20.79 | 16.72 | 19.90 | 12,227 | +1.75(+9.64%) |
Jan 30, 2002 | 17.16 | 18.70 | 16.50 | 18.15 | 2,681 | +1.54(+9.27%) |
Jan 29, 2002 | 18.81 | 18.81 | 15.51 | 16.61 | 2,372 | -3.08(-15.64%) |
Jan 28, 2002 | 19.36 | 19.69 | 19.36 | 19.69 | 1,972 | -0.11(-0.56%) |
Jan 25, 2002 | 19.80 | 19.80 | 19.47 | 19.80 | 327 | -0.44(-2.17%) |
Jan 24, 2002 | 20.68 | 20.68 | 19.69 | 20.24 | 3,900 | +0.22(+1.10%) |
Jan 23, 2002 | 19.64 | 20.02 | 19.64 | 20.02 | 5,654 | +0.00(+0.00%) |
Jan 22, 2002 | 20.57 | 21.34 | 19.47 | 20.02 | 6,781 | -0.22(-1.09%) |
Jan 21, 2002 | 19.25 | 20.79 | 19.25 | 20.24 | 4,736 | +0.00(+0.00%) |
Jan 18, 2002 | 19.25 | 20.79 | 19.25 | 20.24 | 4,736 | -0.11(-0.54%) |
Jan 17, 2002 | 19.80 | 20.35 | 18.70 | 20.35 | 1,254 | +0.88(+4.52%) |
Jan 16, 2002 | 21.23 | 21.23 | 18.70 | 19.47 | 1,863 | -1.43(-6.84%) |
Jan 15, 2002 | 20.90 | 23.10 | 18.70 | 20.90 | 11,600 | +1.10(+5.56%) |
Jan 14, 2002 | 18.54 | 19.80 | 16.61 | 19.80 | 7,281 | +1.10(+5.88%) |
Jan 11, 2002 | 17.38 | 19.80 | 17.38 | 18.70 | 8,009 | +2.20(+13.33%) |
Jan 10, 2002 | 17.38 | 17.49 | 15.07 | 16.50 | 2,654 | +1.10(+7.14%) |