Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 11.63 | 11.95 | 11.39 | 11.81 | 1,018,253 | +0.18(+1.51%) |
Apr 29, 2002 | 11.20 | 11.67 | 11.08 | 11.63 | 1,669,337 | +0.61(+5.52%) |
Apr 26, 2002 | 11.81 | 11.81 | 10.96 | 11.02 | 2,165,509 | -0.49(-4.25%) |
Apr 25, 2002 | 11.97 | 12.02 | 11.12 | 11.51 | 1,442,878 | -0.39(-3.26%) |
Apr 24, 2002 | 11.95 | 12.06 | 11.77 | 11.90 | 1,148,340 | -0.09(-0.77%) |
Apr 23, 2002 | 12.51 | 12.51 | 11.96 | 11.99 | 829,844 | -0.33(-2.69%) |
Apr 22, 2002 | 12.68 | 12.68 | 12.22 | 12.32 | 1,094,354 | -0.20(-1.62%) |
Apr 19, 2002 | 12.26 | 12.61 | 12.17 | 12.53 | 1,267,152 | +0.31(+2.57%) |
Apr 18, 2002 | 12.40 | 12.44 | 11.96 | 12.21 | 949,415 | -0.06(-0.45%) |
Apr 17, 2002 | 11.77 | 12.27 | 11.77 | 12.27 | 1,237,557 | +0.46(+3.91%) |
Apr 16, 2002 | 11.69 | 12.22 | 11.69 | 11.81 | 1,632,154 | +0.32(+2.81%) |
Apr 15, 2002 | 11.39 | 11.58 | 11.16 | 11.48 | 1,119,504 | +0.31(+2.81%) |
Apr 12, 2002 | 11.25 | 11.27 | 10.88 | 11.17 | 4,553,792 | +0.09(+0.83%) |
Apr 11, 2002 | 14.30 | 14.32 | 10.87 | 11.08 | 11,468,875 | -4.41(-28.47%) |
Apr 08, 2002 | 15.68 | 15.83 | 15.22 | 15.49 | 21,681 | -0.42(-2.61%) |
Apr 05, 2002 | 16.07 | 16.21 | 15.68 | 15.90 | 1,629,769 | +0.00(+0.00%) |
Apr 04, 2002 | 16.05 | 16.10 | 15.64 | 15.90 | 1,032,237 | -0.15(-0.92%) |
Apr 03, 2002 | 16.60 | 16.63 | 15.92 | 16.05 | 828,435 | -0.71(-4.24%) |
Apr 02, 2002 | 16.75 | 16.95 | 16.51 | 16.76 | 1,393,770 | -0.40(-2.31%) |
Apr 01, 2002 | 16.81 | 17.16 | 16.66 | 17.16 | 716,777 | +0.09(+0.54%) |
Mar 29, 2002 | 16.74 | 17.07 | 16.62 | 17.07 | 1,084,164 | +0.00(+0.00%) |
Mar 28, 2002 | 16.74 | 17.07 | 16.62 | 17.07 | 1,084,164 | +0.49(+2.95%) |
Mar 27, 2002 | 16.42 | 16.68 | 16.15 | 16.58 | 1,017,494 | +0.30(+1.81%) |
Mar 26, 2002 | 16.24 | 16.59 | 15.98 | 16.28 | 1,143,461 | +0.28(+1.73%) |
Mar 25, 2002 | 16.27 | 16.31 | 15.74 | 16.00 | 1,638,766 | -0.28(-1.70%) |
Mar 22, 2002 | 16.59 | 16.60 | 16.03 | 16.28 | 917,978 | -0.10(-0.62%) |
Mar 21, 2002 | 16.60 | 16.70 | 16.14 | 16.38 | 925,458 | -0.25(-1.50%) |
Mar 20, 2002 | 16.47 | 16.83 | 16.33 | 16.63 | 1,411,440 | +0.17(+1.01%) |
Mar 19, 2002 | 16.30 | 16.77 | 16.24 | 16.47 | 1,643,103 | +0.24(+1.48%) |
Mar 18, 2002 | 16.27 | 16.32 | 16.00 | 16.23 | 1,214,250 | +0.21(+1.33%) |
Mar 15, 2002 | 16.22 | 16.22 | 15.91 | 16.01 | 1,223,898 | +0.14(+0.87%) |
Mar 14, 2002 | 16.06 | 16.45 | 15.64 | 15.88 | 1,689,175 | -0.27(-1.66%) |
Mar 13, 2002 | 16.04 | 16.26 | 15.87 | 16.14 | 1,315,718 | +0.18(+1.16%) |
Mar 12, 2002 | 15.45 | 16.24 | 15.22 | 15.96 | 3,288,482 | +0.21(+1.35%) |
Mar 11, 2002 | 16.05 | 16.10 | 15.50 | 15.75 | 2,356,953 | -0.46(-2.85%) |
Mar 08, 2002 | 16.42 | 16.70 | 15.64 | 16.21 | 4,668,269 | -0.12(-0.73%) |
Mar 07, 2002 | 15.87 | 16.49 | 15.68 | 16.33 | 3,146,796 | +0.65(+4.12%) |
Mar 06, 2002 | 15.45 | 16.19 | 15.45 | 15.68 | 10,202,373 | +0.22(+1.43%) |
Mar 05, 2002 | 14.95 | 15.53 | 14.78 | 15.46 | 6,441,242 | +0.51(+3.39%) |
Mar 04, 2002 | 15.22 | 15.77 | 14.76 | 14.95 | 6,181,285 | +0.42(+2.92%) |
Mar 01, 2002 | 18.91 | 21.22 | 14.49 | 14.53 | 17,481,806 | -7.96(-35.40%) |
Feb 26, 2002 | 22.31 | 22.62 | 21.71 | 22.49 | 944,971 | +0.30(+1.37%) |
Feb 25, 2002 | 21.95 | 22.37 | 21.24 | 22.19 | 1,486,565 | +0.39(+1.78%) |
Feb 22, 2002 | 22.23 | 22.34 | 21.70 | 21.80 | 10,840 | -0.36(-1.62%) |
Feb 21, 2002 | 22.30 | 22.60 | 22.05 | 22.16 | 805,236 | -0.41(-1.80%) |
Feb 20, 2002 | 22.19 | 22.81 | 22.19 | 22.56 | 724,474 | +0.12(+0.53%) |
Feb 19, 2002 | 22.60 | 22.88 | 22.19 | 22.44 | 582,679 | -0.54(-2.37%) |
Feb 18, 2002 | 23.53 | 23.60 | 22.76 | 22.99 | 1,072,022 | +0.00(+0.00%) |
Feb 15, 2002 | 23.53 | 23.60 | 22.76 | 22.99 | 1,072,022 | -0.53(-2.24%) |
Feb 14, 2002 | 24.21 | 24.25 | 23.41 | 23.51 | 678,402 | -0.47(-1.96%) |
Feb 13, 2002 | 24.31 | 24.57 | 23.87 | 23.98 | 1,172,514 | -0.20(-0.84%) |
Feb 12, 2002 | 24.35 | 24.76 | 23.34 | 24.19 | 1,118,203 | -0.26(-1.06%) |
Feb 11, 2002 | 24.03 | 24.81 | 23.71 | 24.45 | 983,672 | +0.03(+0.11%) |
Feb 08, 2002 | 24.76 | 25.09 | 23.85 | 24.42 | 1,036,899 | -0.18(-0.75%) |
Feb 07, 2002 | 24.03 | 25.04 | 23.79 | 24.60 | 968,061 | +0.66(+2.77%) |
Feb 06, 2002 | 24.91 | 25.08 | 23.53 | 23.94 | 1,892,869 | -0.69(-2.81%) |
Feb 05, 2002 | 25.41 | 25.41 | 24.42 | 24.63 | 1,324,499 | -1.24(-4.78%) |
Feb 04, 2002 | 26.89 | 27.04 | 25.64 | 25.87 | 1,213,817 | -1.20(-4.43%) |