Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 18.00 | 18.80 | 17.94 | 18.59 | 1,219,701 | +0.79(+4.46%) |
Apr 29, 2002 | 17.33 | 18.08 | 17.33 | 17.79 | 2,422,168 | +0.54(+3.13%) |
Apr 26, 2002 | 16.65 | 17.43 | 16.65 | 17.25 | 1,459,387 | +0.82(+4.98%) |
Apr 25, 2002 | 15.69 | 16.57 | 15.34 | 16.44 | 1,151,620 | +0.78(+4.96%) |
Apr 24, 2002 | 16.24 | 16.40 | 15.54 | 15.66 | 718,571 | -0.46(-2.84%) |
Apr 23, 2002 | 16.36 | 16.40 | 15.79 | 16.12 | 602,822 | -0.18(-1.10%) |
Apr 22, 2002 | 16.69 | 16.69 | 16.14 | 16.30 | 901,300 | -0.47(-2.83%) |
Apr 19, 2002 | 16.36 | 16.81 | 16.20 | 16.77 | 1,028,171 | +0.57(+3.54%) |
Apr 18, 2002 | 16.47 | 16.47 | 16.13 | 16.20 | 754,628 | +0.08(+0.51%) |
Apr 17, 2002 | 17.07 | 17.12 | 15.56 | 16.12 | 1,807,612 | -0.88(-5.15%) |
Apr 16, 2002 | 17.33 | 17.37 | 16.78 | 16.99 | 1,255,880 | -0.34(-1.94%) |
Apr 15, 2002 | 18.41 | 18.41 | 17.30 | 17.33 | 694,614 | -1.08(-5.87%) |
Apr 12, 2002 | 18.49 | 18.57 | 17.84 | 18.41 | 2,126,746 | +0.01(+0.04%) |
Apr 11, 2002 | 18.86 | 19.39 | 18.08 | 18.40 | 692,170 | -0.44(-2.34%) |
Apr 10, 2002 | 18.00 | 18.84 | 17.85 | 18.84 | 1,081,707 | +0.80(+4.44%) |
Apr 09, 2002 | 18.08 | 18.90 | 18.03 | 18.04 | 1,162,987 | +0.27(+1.52%) |
Apr 08, 2002 | 17.18 | 18.27 | 16.70 | 17.77 | 783,718 | +0.58(+3.38%) |
Apr 05, 2002 | 17.02 | 17.27 | 16.98 | 17.19 | 575,688 | +0.18(+1.06%) |
Apr 04, 2002 | 16.89 | 17.13 | 16.44 | 17.01 | 716,004 | -0.01(-0.05%) |
Apr 03, 2002 | 17.43 | 17.45 | 16.81 | 17.02 | 435,371 | -0.38(-2.21%) |
Apr 02, 2002 | 17.84 | 17.84 | 17.32 | 17.40 | 642,912 | -0.56(-3.14%) |
Apr 01, 2002 | 18.67 | 18.67 | 17.69 | 17.97 | 1,070,706 | -0.70(-3.77%) |
Mar 29, 2002 | 18.49 | 18.82 | 18.37 | 18.67 | 480,595 | +0.00(+0.00%) |
Mar 28, 2002 | 18.49 | 18.82 | 18.37 | 18.67 | 480,595 | +0.22(+1.20%) |
Mar 27, 2002 | 17.88 | 18.49 | 17.84 | 18.45 | 973,903 | +0.56(+3.16%) |
Mar 26, 2002 | 17.75 | 18.07 | 17.71 | 17.88 | 437,327 | +0.13(+0.74%) |
Mar 25, 2002 | 18.37 | 18.45 | 17.63 | 17.75 | 473,139 | -0.49(-2.69%) |
Mar 22, 2002 | 17.99 | 18.53 | 17.92 | 18.24 | 645,235 | +0.29(+1.59%) |
Mar 21, 2002 | 18.51 | 18.51 | 17.84 | 17.96 | 615,045 | -0.56(-3.01%) |
Mar 20, 2002 | 18.39 | 18.74 | 18.25 | 18.51 | 813,052 | +0.15(+0.80%) |
Mar 19, 2002 | 18.42 | 18.49 | 18.00 | 18.37 | 568,354 | +0.04(+0.22%) |
Mar 18, 2002 | 18.20 | 18.59 | 17.84 | 18.33 | 1,276,169 | +0.56(+3.13%) |
Mar 15, 2002 | 17.55 | 17.84 | 17.39 | 17.77 | 1,711,175 | +0.06(+0.32%) |
Mar 14, 2002 | 17.71 | 18.41 | 17.52 | 17.71 | 881,010 | +0.56(+3.29%) |
Mar 13, 2002 | 17.59 | 17.75 | 17.02 | 17.15 | 1,611,193 | -0.51(-2.87%) |
Mar 12, 2002 | 17.98 | 18.08 | 17.58 | 17.66 | 493,429 | -0.47(-2.57%) |
Mar 11, 2002 | 18.00 | 18.41 | 17.72 | 18.12 | 1,212,123 | +0.04(+0.23%) |
Mar 08, 2002 | 18.22 | 18.22 | 17.98 | 18.08 | 721,871 | +0.07(+0.36%) |
Mar 07, 2002 | 18.41 | 18.41 | 17.84 | 18.02 | 1,146,365 | -0.15(-0.81%) |
Mar 06, 2002 | 18.20 | 18.69 | 17.88 | 18.16 | 2,082,866 | +1.10(+6.47%) |
Mar 05, 2002 | 17.50 | 17.66 | 16.94 | 17.06 | 1,195,744 | -0.49(-2.80%) |
Mar 04, 2002 | 17.75 | 18.00 | 17.51 | 17.55 | 1,612,171 | +0.11(+0.66%) |
Mar 01, 2002 | 18.38 | 18.69 | 17.15 | 17.43 | 2,930,631 | -0.94(-5.12%) |
Feb 28, 2002 | 17.59 | 18.65 | 17.59 | 18.38 | 2,804,493 | +0.83(+4.76%) |
Feb 27, 2002 | 17.67 | 17.84 | 17.43 | 17.54 | 1,424,919 | -0.09(-0.51%) |
Feb 26, 2002 | 17.75 | 17.80 | 17.52 | 17.63 | 1,635,883 | +0.32(+1.84%) |
Feb 25, 2002 | 17.14 | 17.43 | 17.06 | 17.31 | 1,437,264 | +0.19(+1.10%) |
Feb 22, 2002 | 15.91 | 17.51 | 15.77 | 17.12 | 3,284,845 | +1.82(+11.93%) |
Feb 21, 2002 | 14.93 | 15.59 | 14.69 | 15.30 | 1,834,257 | +0.37(+2.47%) |
Feb 20, 2002 | 14.17 | 15.01 | 14.17 | 14.93 | 2,232,228 | +0.76(+5.37%) |
Feb 19, 2002 | 13.91 | 14.22 | 13.91 | 14.17 | 1,258,691 | +0.06(+0.41%) |
Feb 18, 2002 | 13.88 | 14.11 | 13.82 | 14.11 | 1,623,171 | +0.00(+0.00%) |
Feb 15, 2002 | 13.88 | 14.11 | 13.82 | 14.11 | 1,623,049 | +0.25(+1.77%) |
Feb 14, 2002 | 14.06 | 14.06 | 13.66 | 13.87 | 686,547 | -0.19(-1.34%) |
Feb 13, 2002 | 13.92 | 14.14 | 13.92 | 14.06 | 505,163 | +0.07(+0.53%) |
Feb 12, 2002 | 13.79 | 13.99 | 13.79 | 13.98 | 799,118 | +0.07(+0.53%) |
Feb 11, 2002 | 13.74 | 14.05 | 13.62 | 13.91 | 1,171,788 | +0.19(+1.37%) |
Feb 08, 2002 | 13.55 | 13.86 | 13.44 | 13.72 | 1,821,790 | +0.17(+1.27%) |
Feb 07, 2002 | 12.72 | 13.76 | 12.72 | 13.55 | 3,802,353 | +1.27(+10.33%) |
Feb 06, 2002 | 12.35 | 12.38 | 12.22 | 12.28 | 435,494 | -0.01(-0.07%) |
Feb 05, 2002 | 12.25 | 12.56 | 12.23 | 12.29 | 554,542 | +0.08(+0.67%) |
Feb 04, 2002 | 12.39 | 12.41 | 12.15 | 12.21 | 564,198 | -0.15(-1.19%) |