Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 16.34 | 16.75 | 16.27 | 16.63 | 318,600 | +0.32(+1.96%) |
Apr 29, 2002 | 16.26 | 16.54 | 16.16 | 16.31 | 230,100 | +0.15(+0.93%) |
Apr 26, 2002 | 16.43 | 16.66 | 15.96 | 16.16 | 505,700 | -0.26(-1.58%) |
Apr 25, 2002 | 15.92 | 16.47 | 15.70 | 16.42 | 263,600 | +0.56(+3.53%) |
Apr 24, 2002 | 16.21 | 16.46 | 15.85 | 15.86 | 229,300 | -0.37(-2.28%) |
Apr 23, 2002 | 16.38 | 16.64 | 16.16 | 16.23 | 370,600 | -0.25(-1.52%) |
Apr 22, 2002 | 16.65 | 16.81 | 16.38 | 16.48 | 229,800 | -0.09(-0.54%) |
Apr 19, 2002 | 16.38 | 16.92 | 16.32 | 16.57 | 365,900 | +0.37(+2.28%) |
Apr 18, 2002 | 16.50 | 16.50 | 16.19 | 16.20 | 303,300 | -0.20(-1.22%) |
Apr 17, 2002 | 16.80 | 16.90 | 16.25 | 16.40 | 271,200 | -0.35(-2.09%) |
Apr 16, 2002 | 16.28 | 17.00 | 16.25 | 16.75 | 577,200 | +0.55(+3.40%) |
Apr 15, 2002 | 16.27 | 16.81 | 16.10 | 16.20 | 561,400 | -0.07(-0.43%) |
Apr 12, 2002 | 15.97 | 16.34 | 15.63 | 16.27 | 389,800 | +1.04(+6.83%) |
Apr 11, 2002 | 15.25 | 17.00 | 15.05 | 15.23 | 1,003,600 | -0.02(-0.13%) |
Apr 10, 2002 | 15.61 | 16.00 | 15.13 | 15.25 | 450,100 | -0.21(-1.36%) |
Apr 09, 2002 | 15.88 | 16.28 | 15.46 | 15.46 | 324,200 | -0.39(-2.46%) |
Apr 08, 2002 | 15.64 | 15.99 | 15.31 | 15.85 | 473,400 | +0.22(+1.41%) |
Apr 05, 2002 | 15.63 | 15.99 | 15.29 | 15.63 | 452,600 | +0.12(+0.77%) |
Apr 04, 2002 | 16.13 | 16.16 | 15.30 | 15.51 | 1,353,700 | -0.61(-3.78%) |
Apr 03, 2002 | 16.49 | 16.50 | 16.00 | 16.12 | 708,500 | -0.33(-2.01%) |
Apr 02, 2002 | 16.97 | 16.98 | 16.32 | 16.45 | 522,000 | -0.53(-3.12%) |
Apr 01, 2002 | 17.06 | 17.15 | 16.60 | 16.98 | 750,300 | -0.16(-0.94%) |
Mar 29, 2002 | 17.05 | 17.50 | 17.02 | 17.14 | 1,310,300 | +0.00(+0.00%) |
Mar 28, 2002 | 17.05 | 17.50 | 17.02 | 17.14 | 1,309,600 | +0.05(+0.29%) |
Mar 27, 2002 | 17.05 | 17.25 | 16.95 | 17.09 | 918,200 | +0.04(+0.24%) |
Mar 26, 2002 | 16.92 | 17.25 | 16.85 | 17.05 | 831,300 | +0.10(+0.59%) |
Mar 25, 2002 | 17.07 | 17.18 | 16.76 | 16.95 | 852,900 | -0.15(-0.88%) |
Mar 22, 2002 | 17.03 | 17.22 | 16.65 | 17.10 | 1,715,300 | +0.03(+0.18%) |
Mar 21, 2002 | 16.78 | 17.15 | 16.08 | 17.07 | 1,641,800 | +0.37(+2.22%) |
Mar 20, 2002 | 17.10 | 17.13 | 16.62 | 16.70 | 346,300 | -0.38(-2.22%) |
Mar 19, 2002 | 16.62 | 17.27 | 16.62 | 17.08 | 621,300 | +0.47(+2.83%) |
Mar 18, 2002 | 16.05 | 16.65 | 16.02 | 16.61 | 526,000 | +0.61(+3.81%) |
Mar 15, 2002 | 16.50 | 16.52 | 15.93 | 16.00 | 552,200 | -0.46(-2.79%) |
Mar 14, 2002 | 16.49 | 16.80 | 15.86 | 16.46 | 846,400 | +0.02(+0.12%) |
Mar 13, 2002 | 16.68 | 16.68 | 16.08 | 16.44 | 379,100 | -0.25(-1.50%) |
Mar 12, 2002 | 16.41 | 17.00 | 16.08 | 16.69 | 700,800 | -0.22(-1.30%) |
Mar 11, 2002 | 16.00 | 17.00 | 15.82 | 16.91 | 803,600 | +0.87(+5.42%) |
Mar 08, 2002 | 15.91 | 16.24 | 15.78 | 16.04 | 520,700 | +0.29(+1.84%) |
Mar 07, 2002 | 15.83 | 16.00 | 15.70 | 15.75 | 428,900 | -0.03(-0.19%) |
Mar 06, 2002 | 15.55 | 16.00 | 15.51 | 15.78 | 861,600 | +0.04(+0.25%) |
Mar 05, 2002 | 15.53 | 15.98 | 15.30 | 15.74 | 819,400 | +0.15(+0.96%) |
Mar 04, 2002 | 14.56 | 15.80 | 14.56 | 15.59 | 2,195,300 | +0.90(+6.13%) |
Mar 01, 2002 | 14.60 | 14.79 | 14.43 | 14.69 | 1,388,300 | +0.09(+0.62%) |
Feb 28, 2002 | 14.66 | 14.69 | 14.10 | 14.60 | 1,462,600 | -0.06(-0.41%) |
Feb 27, 2002 | 14.74 | 14.84 | 14.50 | 14.66 | 1,005,500 | -0.08(-0.54%) |
Feb 26, 2002 | 14.58 | 14.94 | 14.53 | 14.74 | 765,400 | +0.25(+1.73%) |
Feb 25, 2002 | 14.14 | 14.50 | 14.03 | 14.49 | 548,000 | +0.35(+2.48%) |
Feb 22, 2002 | 13.86 | 14.22 | 13.77 | 14.14 | 525,100 | +0.28(+2.02%) |
Feb 21, 2002 | 13.85 | 14.49 | 13.78 | 13.86 | 1,116,100 | -0.11(-0.79%) |
Feb 20, 2002 | 13.70 | 14.04 | 13.42 | 13.97 | 467,700 | +0.27(+1.97%) |
Feb 19, 2002 | 13.94 | 13.95 | 13.26 | 13.70 | 1,089,000 | -0.14(-1.01%) |
Feb 18, 2002 | 14.18 | 14.20 | 13.65 | 13.84 | 1,163,400 | +0.00(+0.00%) |
Feb 15, 2002 | 14.18 | 14.20 | 13.65 | 13.84 | 1,162,300 | -0.26(-1.84%) |
Feb 14, 2002 | 13.74 | 14.20 | 13.70 | 14.10 | 1,027,200 | +0.35(+2.55%) |
Feb 13, 2002 | 13.45 | 14.25 | 13.45 | 13.75 | 1,847,900 | +0.35(+2.61%) |
Feb 12, 2002 | 13.30 | 13.96 | 12.88 | 13.40 | 1,517,600 | +0.11(+0.83%) |
Feb 11, 2002 | 13.33 | 13.49 | 12.98 | 13.29 | 1,637,100 | -0.01(-0.08%) |
Feb 08, 2002 | 13.04 | 13.70 | 12.90 | 13.30 | 1,425,600 | +0.35(+2.70%) |
Feb 07, 2002 | 13.17 | 13.67 | 12.75 | 12.95 | 1,285,800 | -0.12(-0.92%) |
Feb 06, 2002 | 13.05 | 13.55 | 12.50 | 13.07 | 2,212,600 | +0.22(+1.71%) |
Feb 05, 2002 | 12.90 | 13.10 | 12.15 | 12.85 | 3,664,400 | -0.09(-0.70%) |
Feb 04, 2002 | 13.73 | 13.85 | 12.79 | 12.94 | 2,332,000 | -0.73(-5.34%) |