Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 16.18 | 16.42 | 15.92 | 16.41 | 95,018 | +0.14(+0.87%) |
Apr 29, 2002 | 16.65 | 16.99 | 16.19 | 16.27 | 77,125 | -0.67(-3.93%) |
Apr 26, 2002 | 16.98 | 17.14 | 16.77 | 16.93 | 23,034 | +0.02(+0.14%) |
Apr 25, 2002 | 16.80 | 17.47 | 16.80 | 16.91 | 48,126 | -0.05(-0.27%) |
Apr 24, 2002 | 17.20 | 17.26 | 16.91 | 16.96 | 118,053 | -0.01(-0.07%) |
Apr 23, 2002 | 16.53 | 17.02 | 16.53 | 16.97 | 90,699 | +0.09(+0.52%) |
Apr 22, 2002 | 16.73 | 16.96 | 16.33 | 16.88 | 102,422 | +0.22(+1.33%) |
Apr 19, 2002 | 16.42 | 16.73 | 16.08 | 16.66 | 93,579 | +0.25(+1.53%) |
Apr 18, 2002 | 16.30 | 16.53 | 16.17 | 16.41 | 77,125 | +0.29(+1.79%) |
Apr 17, 2002 | 15.79 | 16.29 | 15.56 | 16.12 | 119,081 | +0.39(+2.49%) |
Apr 16, 2002 | 15.80 | 15.98 | 15.64 | 15.73 | 177,286 | +0.03(+0.20%) |
Apr 15, 2002 | 15.29 | 15.80 | 15.29 | 15.70 | 64,579 | -0.10(-0.63%) |
Apr 12, 2002 | 15.60 | 15.80 | 15.27 | 15.80 | 53,062 | +0.66(+4.39%) |
Apr 11, 2002 | 16.12 | 16.45 | 15.13 | 15.13 | 104,273 | -0.89(-5.54%) |
Apr 10, 2002 | 15.47 | 16.02 | 15.07 | 16.02 | 118,053 | +0.30(+1.89%) |
Apr 09, 2002 | 15.36 | 15.86 | 15.18 | 15.72 | 93,373 | +0.42(+2.77%) |
Apr 08, 2002 | 14.82 | 15.30 | 14.57 | 15.30 | 61,494 | +0.41(+2.74%) |
Apr 05, 2002 | 14.84 | 14.95 | 14.45 | 14.89 | 73,629 | +0.14(+0.92%) |
Apr 04, 2002 | 14.45 | 14.83 | 14.28 | 14.76 | 111,883 | +0.04(+0.25%) |
Apr 03, 2002 | 14.95 | 15.15 | 14.64 | 14.72 | 56,147 | -0.13(-0.90%) |
Apr 02, 2002 | 15.07 | 15.36 | 14.75 | 14.85 | 93,167 | -0.16(-1.05%) |
Apr 01, 2002 | 15.30 | 15.44 | 14.65 | 15.01 | 69,515 | -0.32(-2.10%) |
Mar 29, 2002 | 14.59 | 15.43 | 14.59 | 15.33 | 146,230 | +0.00(+0.00%) |
Mar 28, 2002 | 14.59 | 15.43 | 14.59 | 15.33 | 146,230 | +0.46(+3.07%) |
Mar 27, 2002 | 14.28 | 15.02 | 14.28 | 14.88 | 111,883 | +0.45(+3.13%) |
Mar 26, 2002 | 14.15 | 14.62 | 13.98 | 14.43 | 142,939 | +0.10(+0.68%) |
Mar 25, 2002 | 14.90 | 15.42 | 14.00 | 14.33 | 295,750 | -0.70(-4.63%) |
Mar 22, 2002 | 15.07 | 15.23 | 14.83 | 15.02 | 88,026 | -0.14(-0.91%) |
Mar 21, 2002 | 15.27 | 15.36 | 14.71 | 15.16 | 162,272 | -0.15(-0.97%) |
Mar 20, 2002 | 15.33 | 15.44 | 15.06 | 15.31 | 170,910 | -0.06(-0.41%) |
Mar 19, 2002 | 15.09 | 15.44 | 14.29 | 15.37 | 440,952 | +0.14(+0.94%) |
Mar 18, 2002 | 16.61 | 16.77 | 15.08 | 15.23 | 430,258 | -1.56(-9.27%) |
Mar 15, 2002 | 17.68 | 17.74 | 16.68 | 16.79 | 140,677 | -0.73(-4.15%) |
Mar 14, 2002 | 17.11 | 17.81 | 17.11 | 17.51 | 97,281 | +0.29(+1.69%) |
Mar 13, 2002 | 16.94 | 17.30 | 16.91 | 17.22 | 129,776 | +0.36(+2.12%) |
Mar 12, 2002 | 16.58 | 16.90 | 16.53 | 16.86 | 130,805 | +0.33(+2.01%) |
Mar 11, 2002 | 15.80 | 16.77 | 15.56 | 16.53 | 309,942 | +0.27(+1.64%) |
Mar 08, 2002 | 16.99 | 17.05 | 15.80 | 16.26 | 158,158 | -0.57(-3.39%) |
Mar 07, 2002 | 16.49 | 16.97 | 16.49 | 16.84 | 150,137 | +0.32(+1.91%) |
Mar 06, 2002 | 16.73 | 16.99 | 16.41 | 16.52 | 106,947 | -0.26(-1.52%) |
Mar 05, 2002 | 17.20 | 17.32 | 16.62 | 16.77 | 164,740 | -0.27(-1.56%) |
Mar 04, 2002 | 16.11 | 17.33 | 16.11 | 17.04 | 373,082 | +0.71(+4.35%) |
Mar 01, 2002 | 16.05 | 16.33 | 15.78 | 16.33 | 321,665 | +0.28(+1.77%) |
Feb 28, 2002 | 15.92 | 16.05 | 15.68 | 16.05 | 448,356 | -0.23(-1.39%) |
Feb 27, 2002 | 15.52 | 16.27 | 15.34 | 16.27 | 248,447 | +0.93(+6.07%) |
Feb 26, 2002 | 15.24 | 15.56 | 15.02 | 15.34 | 204,639 | +0.32(+2.10%) |
Feb 25, 2002 | 14.70 | 15.23 | 14.27 | 15.02 | 445,271 | +0.47(+3.26%) |
Feb 22, 2002 | 14.44 | 14.56 | 14.15 | 14.55 | 43,396 | +0.19(+1.32%) |
Feb 21, 2002 | 14.53 | 14.74 | 14.28 | 14.36 | 70,544 | -0.21(-1.44%) |
Feb 20, 2002 | 14.48 | 14.59 | 14.04 | 14.57 | 78,770 | +0.09(+0.62%) |
Feb 19, 2002 | 14.46 | 14.64 | 14.03 | 14.48 | 39,899 | +0.02(+0.16%) |
Feb 18, 2002 | 14.53 | 14.79 | 14.34 | 14.46 | 23,651 | +0.00(+0.00%) |
Feb 15, 2002 | 14.53 | 14.79 | 14.34 | 14.46 | 21,595 | +0.03(+0.24%) |
Feb 14, 2002 | 14.50 | 14.74 | 14.04 | 14.42 | 26,736 | -0.34(-2.27%) |
Feb 13, 2002 | 14.58 | 14.79 | 13.92 | 14.76 | 74,040 | +0.21(+1.44%) |
Feb 12, 2002 | 13.88 | 14.55 | 13.80 | 14.55 | 102,834 | +0.47(+3.33%) |
Feb 11, 2002 | 13.98 | 14.28 | 13.60 | 14.08 | 61,906 | -0.02(-0.16%) |
Feb 08, 2002 | 14.31 | 14.31 | 13.97 | 14.10 | 40,105 | -0.21(-1.49%) |
Feb 07, 2002 | 14.67 | 14.67 | 13.90 | 14.31 | 55,941 | -0.35(-2.36%) |
Feb 06, 2002 | 13.77 | 14.70 | 13.77 | 14.66 | 93,990 | +0.81(+5.84%) |
Feb 05, 2002 | 14.72 | 14.72 | 13.69 | 13.85 | 72,395 | -0.74(-5.05%) |
Feb 04, 2002 | 14.45 | 14.83 | 14.45 | 14.59 | 86,792 | -0.07(-0.45%) |