Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 19.11 | 19.74 | 18.97 | 19.73 | 68,941 | +0.58(+3.03%) |
Apr 29, 2002 | 18.32 | 19.15 | 18.28 | 19.15 | 58,427 | +0.82(+4.46%) |
Apr 26, 2002 | 18.50 | 18.83 | 18.32 | 18.33 | 38,607 | -0.51(-2.71%) |
Apr 25, 2002 | 18.54 | 18.84 | 18.25 | 18.84 | 21,716 | +0.63(+3.47%) |
Apr 24, 2002 | 18.50 | 18.89 | 18.20 | 18.21 | 35,504 | -0.21(-1.17%) |
Apr 23, 2002 | 18.42 | 18.68 | 18.28 | 18.42 | 27,921 | +0.15(+0.82%) |
Apr 22, 2002 | 18.98 | 18.98 | 18.05 | 18.27 | 38,779 | -0.66(-3.46%) |
Apr 19, 2002 | 18.65 | 18.97 | 18.57 | 18.93 | 34,815 | +0.08(+0.40%) |
Apr 18, 2002 | 18.77 | 19.15 | 18.21 | 18.85 | 51,361 | -0.41(-2.11%) |
Apr 17, 2002 | 18.86 | 19.28 | 18.86 | 19.26 | 21,888 | -0.11(-0.57%) |
Apr 16, 2002 | 18.57 | 19.38 | 18.38 | 19.37 | 50,327 | +0.81(+4.34%) |
Apr 15, 2002 | 18.86 | 19.01 | 18.38 | 18.56 | 36,711 | -0.53(-2.77%) |
Apr 12, 2002 | 18.00 | 19.17 | 17.84 | 19.09 | 87,382 | +1.10(+6.09%) |
Apr 11, 2002 | 18.44 | 18.54 | 17.99 | 17.99 | 31,712 | -0.39(-2.15%) |
Apr 10, 2002 | 17.99 | 18.46 | 17.79 | 18.39 | 38,779 | +0.57(+3.22%) |
Apr 09, 2002 | 18.42 | 18.42 | 17.71 | 17.81 | 28,955 | -0.63(-3.43%) |
Apr 08, 2002 | 18.46 | 18.46 | 17.91 | 18.44 | 51,361 | +0.17(+0.95%) |
Apr 05, 2002 | 18.45 | 18.65 | 18.24 | 18.27 | 34,815 | -0.13(-0.73%) |
Apr 04, 2002 | 18.72 | 18.83 | 18.23 | 18.40 | 26,887 | -0.37(-1.98%) |
Apr 03, 2002 | 18.13 | 18.83 | 18.13 | 18.78 | 33,264 | +0.78(+4.35%) |
Apr 02, 2002 | 17.99 | 18.87 | 17.77 | 17.99 | 87,038 | -0.14(-0.80%) |
Apr 01, 2002 | 17.98 | 18.20 | 17.64 | 18.14 | 65,321 | +0.22(+1.23%) |
Mar 29, 2002 | 18.27 | 18.45 | 17.79 | 17.92 | 81,005 | +0.00(+0.00%) |
Mar 28, 2002 | 18.27 | 18.45 | 17.79 | 17.92 | 81,005 | -0.44(-2.37%) |
Mar 27, 2002 | 17.91 | 18.35 | 17.59 | 18.35 | 41,709 | +0.75(+4.25%) |
Mar 26, 2002 | 17.21 | 17.93 | 16.86 | 17.60 | 55,497 | +0.39(+2.26%) |
Mar 25, 2002 | 17.46 | 17.46 | 17.17 | 17.21 | 39,813 | -0.18(-1.03%) |
Mar 22, 2002 | 17.41 | 17.55 | 17.18 | 17.39 | 39,468 | -0.01(-0.07%) |
Mar 21, 2002 | 17.21 | 17.41 | 17.07 | 17.41 | 28,265 | +0.27(+1.59%) |
Mar 20, 2002 | 17.41 | 17.41 | 17.12 | 17.13 | 21,716 | -0.27(-1.56%) |
Mar 19, 2002 | 17.41 | 17.41 | 17.35 | 17.41 | 18,269 | -0.00(-0.00%) |
Mar 18, 2002 | 17.12 | 17.41 | 17.03 | 17.41 | 29,472 | +0.06(+0.36%) |
Mar 15, 2002 | 16.97 | 17.38 | 16.77 | 17.34 | 81,522 | +0.06(+0.34%) |
Mar 14, 2002 | 17.41 | 17.41 | 16.90 | 17.28 | 32,402 | -0.11(-0.63%) |
Mar 13, 2002 | 17.05 | 17.39 | 17.05 | 17.39 | 21,371 | +0.16(+0.94%) |
Mar 12, 2002 | 17.16 | 17.23 | 16.94 | 17.23 | 48,258 | +0.09(+0.51%) |
Mar 11, 2002 | 17.12 | 17.15 | 16.88 | 17.15 | 52,567 | +0.03(+0.20%) |
Mar 08, 2002 | 16.81 | 17.11 | 16.80 | 17.11 | 24,646 | +0.28(+1.69%) |
Mar 07, 2002 | 16.95 | 16.97 | 16.80 | 16.83 | 58,255 | -0.19(-1.13%) |
Mar 06, 2002 | 16.80 | 17.02 | 16.58 | 17.02 | 61,185 | +0.20(+1.17%) |
Mar 05, 2002 | 16.68 | 16.83 | 16.50 | 16.82 | 42,054 | +0.46(+2.80%) |
Mar 04, 2002 | 16.77 | 16.78 | 16.36 | 16.36 | 51,361 | -0.41(-2.46%) |
Mar 01, 2002 | 16.53 | 16.78 | 16.38 | 16.77 | 58,427 | +0.49(+2.99%) |
Feb 28, 2002 | 16.51 | 16.59 | 16.29 | 16.29 | 26,197 | -0.23(-1.37%) |
Feb 27, 2002 | 16.39 | 16.59 | 16.29 | 16.51 | 24,646 | +0.08(+0.46%) |
Feb 26, 2002 | 16.51 | 16.60 | 16.38 | 16.44 | 29,472 | -0.15(-0.88%) |
Feb 25, 2002 | 16.83 | 16.83 | 16.33 | 16.58 | 65,321 | -0.31(-1.82%) |
Feb 22, 2002 | 16.54 | 16.99 | 16.19 | 16.89 | 50,327 | +0.46(+2.83%) |
Feb 21, 2002 | 16.68 | 16.81 | 16.19 | 16.43 | 79,110 | -0.26(-1.53%) |
Feb 20, 2002 | 15.78 | 16.68 | 15.77 | 16.68 | 52,740 | +0.92(+5.82%) |
Feb 19, 2002 | 16.43 | 16.43 | 15.76 | 15.76 | 32,919 | -0.48(-2.96%) |
Feb 18, 2002 | 16.46 | 16.75 | 16.10 | 16.25 | 38,434 | -0.02(-0.14%) |
Feb 15, 2002 | 16.46 | 16.75 | 16.10 | 16.27 | 41,192 | -0.26(-1.55%) |
Feb 14, 2002 | 16.77 | 16.95 | 16.40 | 16.52 | 40,330 | -0.43(-2.53%) |
Feb 13, 2002 | 16.88 | 16.97 | 16.70 | 16.95 | 19,303 | +0.01(+0.07%) |
Feb 12, 2002 | 16.71 | 16.97 | 16.58 | 16.94 | 13,098 | +0.23(+1.39%) |
Feb 11, 2002 | 16.75 | 16.97 | 16.51 | 16.71 | 45,845 | -0.26(-1.54%) |
Feb 08, 2002 | 16.47 | 17.00 | 16.25 | 16.97 | 61,530 | +0.70(+4.28%) |
Feb 07, 2002 | 17.00 | 17.03 | 16.27 | 16.27 | 44,122 | -0.64(-3.77%) |
Feb 06, 2002 | 17.06 | 17.06 | 16.43 | 16.91 | 90,312 | -0.28(-1.65%) |
Feb 05, 2002 | 16.48 | 17.20 | 16.33 | 17.20 | 46,535 | +0.72(+4.37%) |
Feb 04, 2002 | 16.23 | 16.77 | 16.10 | 16.48 | 56,531 | +0.24(+1.50%) |