Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 14.20 | 14.66 | 14.10 | 14.45 | 118,245 | +0.15(+1.08%) |
Apr 29, 2002 | 14.72 | 14.87 | 14.29 | 14.29 | 39,363 | -0.54(-3.61%) |
Apr 26, 2002 | 15.34 | 15.34 | 14.83 | 14.83 | 62,609 | -0.52(-3.36%) |
Apr 25, 2002 | 14.97 | 15.34 | 14.97 | 15.34 | 35,954 | +0.15(+0.98%) |
Apr 24, 2002 | 15.20 | 15.38 | 15.12 | 15.20 | 52,846 | +0.05(+0.34%) |
Apr 23, 2002 | 15.00 | 15.49 | 14.98 | 15.14 | 52,691 | +0.09(+0.60%) |
Apr 22, 2002 | 15.07 | 15.14 | 14.76 | 15.05 | 123,824 | -0.70(-4.46%) |
Apr 19, 2002 | 15.87 | 15.87 | 15.66 | 15.76 | 19,061 | -0.38(-2.36%) |
Apr 18, 2002 | 16.33 | 16.49 | 15.81 | 16.14 | 28,670 | -0.46(-2.80%) |
Apr 17, 2002 | 16.65 | 16.90 | 16.54 | 16.60 | 136,842 | +0.11(+0.67%) |
Apr 16, 2002 | 15.80 | 16.53 | 15.74 | 16.49 | 87,095 | +1.17(+7.62%) |
Apr 15, 2002 | 15.66 | 15.69 | 15.33 | 15.33 | 47,112 | -0.19(-1.21%) |
Apr 12, 2002 | 15.26 | 16.03 | 15.14 | 15.51 | 34,404 | +0.35(+2.30%) |
Apr 11, 2002 | 15.77 | 15.81 | 15.10 | 15.16 | 88,335 | -0.83(-5.17%) |
Apr 10, 2002 | 15.68 | 16.03 | 15.65 | 15.99 | 167,062 | +0.08(+0.53%) |
Apr 09, 2002 | 16.45 | 16.52 | 15.91 | 15.91 | 181,320 | -0.61(-3.71%) |
Apr 08, 2002 | 16.62 | 16.65 | 16.36 | 16.52 | 25,880 | -0.14(-0.85%) |
Apr 05, 2002 | 16.91 | 16.91 | 16.58 | 16.66 | 125,529 | -0.25(-1.45%) |
Apr 04, 2002 | 16.65 | 16.93 | 16.65 | 16.91 | 29,600 | +0.10(+0.58%) |
Apr 03, 2002 | 16.73 | 16.96 | 16.66 | 16.81 | 21,076 | -0.03(-0.19%) |
Apr 02, 2002 | 16.71 | 16.85 | 16.64 | 16.84 | 15,032 | -0.04(-0.23%) |
Apr 01, 2002 | 16.74 | 16.91 | 16.59 | 16.88 | 14,877 | -0.03(-0.15%) |
Mar 29, 2002 | 16.84 | 17.05 | 16.76 | 16.91 | 64,624 | +0.00(+0.00%) |
Mar 28, 2002 | 16.84 | 17.05 | 16.76 | 16.91 | 64,624 | +0.18(+1.08%) |
Mar 27, 2002 | 16.94 | 16.96 | 16.73 | 16.73 | 20,146 | -0.22(-1.29%) |
Mar 26, 2002 | 16.79 | 17.02 | 16.79 | 16.94 | 15,342 | +0.16(+0.96%) |
Mar 25, 2002 | 17.07 | 17.09 | 16.78 | 16.78 | 50,831 | -0.27(-1.59%) |
Mar 22, 2002 | 17.29 | 17.31 | 16.98 | 17.05 | 28,205 | -0.33(-1.89%) |
Mar 21, 2002 | 17.33 | 17.44 | 17.17 | 17.38 | 25,260 | -0.06(-0.37%) |
Mar 20, 2002 | 17.33 | 17.51 | 17.33 | 17.45 | 17,357 | -0.02(-0.11%) |
Mar 19, 2002 | 17.56 | 17.66 | 17.29 | 17.47 | 20,301 | -0.18(-1.02%) |
Mar 18, 2002 | 17.68 | 17.74 | 17.49 | 17.65 | 28,050 | +0.19(+1.11%) |
Mar 15, 2002 | 17.52 | 17.67 | 17.45 | 17.45 | 33,784 | +0.10(+0.56%) |
Mar 14, 2002 | 17.45 | 17.57 | 17.31 | 17.36 | 31,614 | -0.23(-1.28%) |
Mar 13, 2002 | 17.71 | 17.71 | 17.42 | 17.58 | 36,729 | -0.19(-1.05%) |
Mar 12, 2002 | 17.45 | 17.78 | 17.43 | 17.77 | 39,673 | -0.14(-0.79%) |
Mar 11, 2002 | 17.76 | 17.93 | 17.55 | 17.91 | 104,142 | +0.05(+0.29%) |
Mar 08, 2002 | 18.07 | 18.07 | 17.71 | 17.86 | 50,521 | +0.02(+0.11%) |
Mar 07, 2002 | 18.20 | 18.22 | 17.65 | 17.84 | 107,862 | -0.16(-0.90%) |
Mar 06, 2002 | 17.42 | 18.10 | 17.42 | 18.00 | 77,177 | +0.73(+4.22%) |
Mar 05, 2002 | 17.39 | 17.48 | 17.24 | 17.27 | 50,056 | -0.15(-0.85%) |
Mar 04, 2002 | 17.28 | 17.42 | 17.11 | 17.42 | 24,021 | +0.10(+0.60%) |
Mar 01, 2002 | 17.20 | 17.36 | 17.07 | 17.32 | 23,866 | +0.28(+1.67%) |
Feb 28, 2002 | 17.14 | 17.29 | 17.02 | 17.04 | 27,740 | +0.10(+0.57%) |
Feb 27, 2002 | 17.10 | 17.25 | 16.89 | 16.94 | 36,264 | -0.15(-0.91%) |
Feb 26, 2002 | 16.91 | 17.16 | 16.89 | 17.09 | 23,401 | +0.05(+0.30%) |
Feb 25, 2002 | 16.78 | 17.12 | 16.67 | 17.04 | 25,105 | +0.45(+2.68%) |
Feb 22, 2002 | 16.14 | 16.65 | 16.14 | 16.60 | 61,834 | +0.37(+2.27%) |
Feb 21, 2002 | 16.71 | 16.73 | 16.23 | 16.23 | 23,711 | -0.56(-3.34%) |
Feb 20, 2002 | 16.45 | 16.80 | 16.14 | 16.79 | 59,355 | +0.44(+2.68%) |
Feb 19, 2002 | 16.60 | 16.66 | 16.35 | 16.35 | 18,287 | -0.38(-2.28%) |
Feb 18, 2002 | 16.92 | 16.92 | 16.49 | 16.73 | 20,456 | +0.00(+0.00%) |
Feb 15, 2002 | 16.92 | 16.92 | 16.49 | 16.73 | 20,456 | -0.05(-0.31%) |
Feb 14, 2002 | 17.04 | 17.11 | 16.78 | 16.78 | 26,965 | -0.28(-1.63%) |
Feb 13, 2002 | 17.04 | 17.26 | 17.02 | 17.06 | 12,397 | +0.06(+0.34%) |
Feb 12, 2002 | 17.13 | 17.19 | 16.91 | 17.00 | 17,977 | -0.24(-1.38%) |
Feb 11, 2002 | 17.27 | 17.36 | 17.13 | 17.24 | 216,964 | -0.09(-0.52%) |
Feb 08, 2002 | 16.81 | 17.33 | 16.81 | 17.33 | 33,164 | +0.54(+3.23%) |
Feb 07, 2002 | 16.45 | 17.05 | 16.45 | 16.79 | 17,977 | +0.36(+2.20%) |
Feb 06, 2002 | 16.94 | 16.94 | 16.25 | 16.43 | 20,921 | -0.37(-2.23%) |
Feb 05, 2002 | 17.10 | 17.29 | 16.72 | 16.80 | 61,679 | -0.41(-2.40%) |
Feb 04, 2002 | 17.91 | 18.04 | 17.19 | 17.22 | 75,007 | -0.97(-5.36%) |