Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 17.31 | 17.97 | 17.31 | 17.60 | 505,337 | +0.38(+2.20%) |
Apr 29, 2002 | 17.59 | 17.59 | 17.18 | 17.22 | 677,697 | -0.28(-1.61%) |
Apr 26, 2002 | 17.97 | 18.10 | 17.39 | 17.50 | 927,313 | -0.45(-2.51%) |
Apr 25, 2002 | 18.52 | 18.52 | 17.91 | 17.95 | 672,296 | -0.70(-3.74%) |
Apr 24, 2002 | 18.44 | 18.87 | 18.34 | 18.65 | 677,228 | +0.22(+1.18%) |
Apr 23, 2002 | 18.18 | 18.68 | 18.14 | 18.44 | 568,740 | +0.33(+1.84%) |
Apr 22, 2002 | 18.40 | 18.50 | 18.09 | 18.10 | 513,087 | -0.22(-1.21%) |
Apr 19, 2002 | 18.99 | 19.14 | 18.01 | 18.32 | 832,445 | -0.66(-3.46%) |
Apr 18, 2002 | 18.38 | 19.00 | 18.29 | 18.98 | 411,878 | +0.60(+3.27%) |
Apr 17, 2002 | 18.67 | 18.93 | 18.17 | 18.38 | 613,356 | -0.29(-1.57%) |
Apr 16, 2002 | 18.21 | 18.68 | 17.91 | 18.67 | 747,674 | +0.53(+2.93%) |
Apr 15, 2002 | 18.24 | 18.31 | 17.91 | 18.14 | 324,055 | -0.06(-0.33%) |
Apr 12, 2002 | 17.99 | 18.25 | 17.70 | 18.20 | 297,050 | +0.25(+1.38%) |
Apr 11, 2002 | 18.61 | 18.73 | 17.69 | 17.95 | 506,277 | -0.67(-3.59%) |
Apr 10, 2002 | 17.97 | 18.67 | 17.97 | 18.62 | 465,418 | +0.65(+3.60%) |
Apr 09, 2002 | 17.84 | 18.18 | 17.69 | 17.98 | 410,234 | +0.05(+0.29%) |
Apr 08, 2002 | 17.55 | 18.19 | 17.40 | 17.92 | 428,551 | +0.27(+1.54%) |
Apr 05, 2002 | 17.48 | 17.93 | 17.48 | 17.65 | 277,325 | +0.07(+0.39%) |
Apr 04, 2002 | 17.52 | 17.80 | 17.35 | 17.58 | 282,256 | +0.07(+0.39%) |
Apr 03, 2002 | 17.65 | 17.72 | 17.49 | 17.52 | 479,977 | -0.13(-0.72%) |
Apr 02, 2002 | 17.52 | 17.82 | 17.37 | 17.64 | 626,741 | +0.09(+0.51%) |
Apr 01, 2002 | 17.37 | 17.89 | 17.06 | 17.55 | 853,344 | +0.18(+1.05%) |
Mar 29, 2002 | 17.67 | 17.82 | 17.14 | 17.37 | 447,336 | +0.00(+0.00%) |
Mar 28, 2002 | 17.67 | 17.82 | 17.14 | 17.37 | 3,029,209 | -0.27(-1.52%) |
Mar 27, 2002 | 17.75 | 17.89 | 17.59 | 17.64 | 432,542 | -0.07(-0.41%) |
Mar 26, 2002 | 17.35 | 17.81 | 17.35 | 17.71 | 561,460 | +0.32(+1.81%) |
Mar 25, 2002 | 18.01 | 18.01 | 17.34 | 17.40 | 400,841 | -0.57(-3.20%) |
Mar 22, 2002 | 17.86 | 18.20 | 17.67 | 17.97 | 798,866 | +0.01(+0.05%) |
Mar 21, 2002 | 18.22 | 18.27 | 17.59 | 17.96 | 490,544 | -0.31(-1.70%) |
Mar 20, 2002 | 18.27 | 18.68 | 18.09 | 18.27 | 562,165 | -0.43(-2.28%) |
Mar 19, 2002 | 18.23 | 18.74 | 18.16 | 18.70 | 708,224 | +0.47(+2.57%) |
Mar 18, 2002 | 18.48 | 18.70 | 17.93 | 18.23 | 430,664 | -0.10(-0.56%) |
Mar 15, 2002 | 18.13 | 18.40 | 17.72 | 18.33 | 793,699 | +0.23(+1.27%) |
Mar 14, 2002 | 18.14 | 18.31 | 17.82 | 18.10 | 560,990 | -0.20(-1.12%) |
Mar 13, 2002 | 18.40 | 18.74 | 18.29 | 18.31 | 1,228,121 | +0.00(+0.02%) |
Mar 12, 2002 | 17.47 | 18.40 | 17.37 | 18.30 | 921,443 | +0.78(+4.47%) |
Mar 11, 2002 | 17.89 | 18.17 | 17.35 | 17.52 | 1,555,933 | -0.20(-1.15%) |
Mar 08, 2002 | 17.78 | 18.07 | 17.56 | 17.72 | 898,665 | +0.09(+0.53%) |
Mar 07, 2002 | 17.25 | 17.93 | 17.23 | 17.63 | 1,167,772 | +0.47(+2.76%) |
Mar 06, 2002 | 16.65 | 17.29 | 16.57 | 17.16 | 711,277 | +0.47(+2.81%) |
Mar 05, 2002 | 17.08 | 17.36 | 16.55 | 16.69 | 649,753 | -0.39(-2.29%) |
Mar 04, 2002 | 16.35 | 17.12 | 16.31 | 17.08 | 624,627 | +0.73(+4.45%) |
Mar 01, 2002 | 16.12 | 16.71 | 15.59 | 16.35 | 837,142 | +0.21(+1.29%) |
Feb 28, 2002 | 16.86 | 17.03 | 16.03 | 16.14 | 850,996 | -0.84(-4.96%) |
Feb 27, 2002 | 16.29 | 17.03 | 16.29 | 16.99 | 1,291,523 | +0.70(+4.29%) |
Feb 26, 2002 | 16.50 | 16.86 | 15.76 | 16.29 | 1,088,402 | -0.23(-1.37%) |
Feb 25, 2002 | 15.71 | 16.69 | 15.71 | 16.51 | 93,928 | +0.60(+3.77%) |
Feb 22, 2002 | 15.35 | 15.99 | 15.20 | 15.91 | 721,844 | +0.48(+3.12%) |
Feb 21, 2002 | 14.88 | 15.55 | 14.73 | 15.43 | 753,545 | +0.56(+3.75%) |
Feb 20, 2002 | 14.97 | 15.15 | 14.61 | 14.88 | 606,076 | -0.18(-1.19%) |
Feb 19, 2002 | 14.99 | 15.18 | 14.93 | 15.05 | 347,302 | -0.04(-0.25%) |
Feb 18, 2002 | 14.95 | 15.28 | 14.91 | 15.09 | 564,748 | +0.00(+0.00%) |
Feb 15, 2002 | 14.95 | 15.28 | 14.91 | 15.09 | 564,748 | +0.14(+0.97%) |
Feb 14, 2002 | 14.71 | 14.97 | 14.59 | 14.95 | 834,089 | +0.35(+2.36%) |
Feb 13, 2002 | 14.37 | 14.65 | 14.20 | 14.60 | 613,825 | +0.23(+1.57%) |
Feb 12, 2002 | 14.98 | 14.98 | 13.99 | 14.38 | 1,483,138 | -0.48(-3.21%) |
Feb 11, 2002 | 14.35 | 15.01 | 13.84 | 14.85 | 1,887,268 | +1.35(+10.03%) |
Feb 08, 2002 | 12.95 | 13.72 | 12.95 | 13.50 | 1,396,489 | +0.87(+6.88%) |
Feb 07, 2002 | 12.49 | 12.75 | 12.39 | 12.63 | 910,641 | +0.03(+0.24%) |
Feb 06, 2002 | 12.75 | 12.81 | 12.46 | 12.60 | 643,178 | -0.05(-0.40%) |
Feb 05, 2002 | 12.77 | 12.85 | 12.36 | 12.65 | 798,396 | -0.12(-0.93%) |
Feb 04, 2002 | 13.41 | 13.41 | 12.67 | 12.77 | 473,871 | -0.69(-5.15%) |