Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 16.49 | 16.53 | 16.22 | 16.47 | 339,277 | -0.24(-1.41%) |
Apr 29, 2002 | 16.87 | 17.25 | 16.61 | 16.71 | 231,644 | -0.16(-0.93%) |
Apr 26, 2002 | 17.10 | 17.20 | 16.72 | 16.87 | 119,942 | -0.16(-0.92%) |
Apr 25, 2002 | 17.20 | 17.21 | 17.02 | 17.03 | 104,275 | -0.21(-1.20%) |
Apr 24, 2002 | 17.63 | 17.64 | 17.12 | 17.23 | 228,490 | -0.29(-1.68%) |
Apr 23, 2002 | 16.56 | 17.69 | 16.56 | 17.53 | 337,039 | +0.84(+5.01%) |
Apr 22, 2002 | 17.25 | 17.45 | 16.46 | 16.69 | 300,924 | -0.52(-3.03%) |
Apr 19, 2002 | 17.46 | 17.46 | 16.91 | 17.21 | 338,972 | -0.25(-1.41%) |
Apr 18, 2002 | 18.18 | 18.57 | 17.21 | 17.46 | 326,866 | -0.73(-4.00%) |
Apr 17, 2002 | 18.43 | 18.51 | 17.98 | 18.18 | 826,575 | -0.29(-1.60%) |
Apr 16, 2002 | 17.69 | 18.58 | 17.69 | 18.48 | 714,466 | +0.90(+5.15%) |
Apr 15, 2002 | 16.66 | 17.69 | 16.66 | 17.58 | 512,833 | +0.91(+5.49%) |
Apr 12, 2002 | 16.71 | 16.76 | 16.17 | 16.66 | 186,272 | +0.05(+0.30%) |
Apr 11, 2002 | 16.99 | 17.04 | 16.52 | 16.61 | 162,059 | -0.43(-2.54%) |
Apr 10, 2002 | 16.37 | 17.04 | 16.17 | 17.04 | 365,727 | +0.69(+4.21%) |
Apr 09, 2002 | 16.73 | 16.74 | 16.31 | 16.36 | 112,007 | -0.46(-2.75%) |
Apr 08, 2002 | 16.07 | 16.92 | 15.78 | 16.82 | 328,900 | +0.63(+3.89%) |
Apr 05, 2002 | 16.38 | 16.46 | 15.84 | 16.19 | 130,726 | -0.19(-1.14%) |
Apr 04, 2002 | 15.75 | 16.46 | 15.58 | 16.38 | 296,651 | +0.63(+3.99%) |
Apr 03, 2002 | 16.86 | 16.86 | 15.55 | 15.75 | 327,476 | -1.18(-6.97%) |
Apr 02, 2002 | 16.90 | 17.20 | 16.73 | 16.93 | 464,917 | -0.14(-0.81%) |
Apr 01, 2002 | 16.91 | 17.20 | 16.55 | 17.06 | 229,610 | +0.07(+0.40%) |
Mar 29, 2002 | 17.06 | 17.13 | 16.73 | 17.00 | 178,743 | +0.00(+0.00%) |
Mar 28, 2002 | 17.06 | 17.13 | 16.73 | 17.00 | 178,743 | -0.06(-0.35%) |
Mar 27, 2002 | 16.51 | 17.10 | 16.51 | 17.05 | 239,579 | +0.64(+3.89%) |
Mar 26, 2002 | 16.63 | 16.63 | 16.21 | 16.42 | 423,817 | -0.22(-1.30%) |
Mar 25, 2002 | 16.61 | 16.71 | 16.40 | 16.63 | 251,075 | -0.08(-0.47%) |
Mar 22, 2002 | 16.92 | 16.92 | 16.71 | 16.71 | 131,438 | -0.20(-1.16%) |
Mar 21, 2002 | 17.01 | 17.01 | 16.46 | 16.91 | 333,885 | -0.08(-0.46%) |
Mar 20, 2002 | 16.60 | 17.00 | 16.43 | 16.99 | 307,537 | +0.38(+2.31%) |
Mar 19, 2002 | 16.66 | 17.08 | 16.42 | 16.60 | 171,724 | -0.12(-0.71%) |
Mar 18, 2002 | 16.60 | 16.81 | 16.27 | 16.72 | 292,378 | +0.12(+0.71%) |
Mar 15, 2002 | 16.42 | 16.64 | 16.15 | 16.60 | 172,232 | +0.19(+1.14%) |
Mar 14, 2002 | 16.23 | 16.54 | 16.17 | 16.42 | 433,074 | +0.19(+1.15%) |
Mar 13, 2002 | 16.12 | 16.27 | 16.12 | 16.23 | 248,735 | +0.10(+0.61%) |
Mar 12, 2002 | 15.78 | 16.14 | 15.59 | 16.13 | 194,105 | +0.26(+1.61%) |
Mar 11, 2002 | 15.88 | 15.97 | 15.55 | 15.88 | 137,440 | +0.00(+0.00%) |
Mar 08, 2002 | 15.93 | 15.97 | 15.68 | 15.88 | 174,674 | +0.04(+0.25%) |
Mar 07, 2002 | 15.88 | 15.91 | 15.58 | 15.84 | 244,564 | -0.07(-0.43%) |
Mar 06, 2002 | 15.83 | 15.95 | 15.64 | 15.90 | 197,666 | +0.08(+0.50%) |
Mar 05, 2002 | 15.39 | 15.92 | 15.19 | 15.83 | 283,324 | +0.43(+2.81%) |
Mar 04, 2002 | 14.94 | 15.44 | 14.94 | 15.39 | 295,227 | +0.55(+3.71%) |
Mar 01, 2002 | 15.16 | 15.16 | 14.76 | 14.84 | 239,274 | -0.31(-2.07%) |
Feb 28, 2002 | 14.86 | 15.19 | 14.86 | 15.16 | 232,763 | +0.33(+2.25%) |
Feb 27, 2002 | 14.60 | 14.98 | 14.57 | 14.82 | 282,612 | +0.32(+2.24%) |
Feb 26, 2002 | 14.61 | 14.79 | 14.47 | 14.50 | 247,107 | -0.21(-1.40%) |
Feb 25, 2002 | 14.71 | 14.83 | 14.31 | 14.71 | 275,898 | +0.00(+0.00%) |
Feb 22, 2002 | 14.68 | 14.79 | 14.46 | 14.71 | 671,433 | +0.03(+0.20%) |
Feb 21, 2002 | 14.75 | 15.15 | 14.51 | 14.68 | 460,237 | -0.10(-0.67%) |
Feb 20, 2002 | 14.66 | 14.99 | 14.66 | 14.77 | 246,701 | -0.06(-0.40%) |
Feb 19, 2002 | 14.79 | 15.46 | 14.62 | 14.83 | 405,505 | -0.09(-0.59%) |
Feb 18, 2002 | 14.49 | 15.53 | 14.30 | 14.92 | 761,466 | +0.00(+0.00%) |
Feb 15, 2002 | 14.49 | 15.53 | 14.30 | 14.92 | 761,365 | +0.33(+2.29%) |
Feb 14, 2002 | 13.76 | 15.24 | 13.76 | 14.59 | 1,081,313 | +1.38(+10.42%) |
Feb 13, 2002 | 13.32 | 13.50 | 12.99 | 13.21 | 292,378 | -0.11(-0.81%) |
Feb 12, 2002 | 13.12 | 13.50 | 12.78 | 13.32 | 483,839 | +0.20(+1.50%) |
Feb 11, 2002 | 12.34 | 14.14 | 12.34 | 13.12 | 1,155,781 | +1.18(+9.88%) |
Feb 08, 2002 | 11.54 | 12.07 | 11.47 | 11.94 | 173,555 | +0.49(+4.29%) |
Feb 07, 2002 | 11.44 | 11.70 | 11.33 | 11.45 | 308,147 | -0.05(-0.43%) |
Feb 06, 2002 | 12.16 | 12.24 | 11.49 | 11.50 | 614,768 | -0.67(-5.49%) |
Feb 05, 2002 | 12.53 | 12.66 | 11.89 | 12.17 | 438,771 | -0.60(-4.70%) |
Feb 04, 2002 | 13.29 | 13.30 | 12.73 | 12.77 | 283,426 | -0.42(-3.20%) |