Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 16.22 | 16.88 | 16.14 | 16.88 | 271,173 | +0.66(+4.04%) |
Apr 29, 2002 | 15.70 | 16.28 | 15.69 | 16.22 | 148,427 | +0.52(+3.31%) |
Apr 26, 2002 | 16.28 | 16.34 | 15.66 | 15.70 | 207,471 | -0.58(-3.56%) |
Apr 25, 2002 | 15.37 | 16.35 | 15.36 | 16.28 | 175,746 | +0.92(+5.97%) |
Apr 24, 2002 | 15.83 | 15.97 | 15.32 | 15.37 | 105,120 | -0.39(-2.45%) |
Apr 23, 2002 | 15.97 | 15.98 | 15.73 | 15.75 | 79,941 | -0.27(-1.69%) |
Apr 22, 2002 | 16.24 | 16.24 | 15.93 | 16.02 | 72,891 | -0.24(-1.49%) |
Apr 19, 2002 | 15.96 | 16.37 | 15.89 | 16.26 | 75,409 | +0.30(+1.89%) |
Apr 18, 2002 | 16.16 | 16.19 | 15.89 | 15.96 | 25,178 | -0.19(-1.18%) |
Apr 17, 2002 | 16.22 | 16.31 | 16.07 | 16.15 | 178,641 | -0.03(-0.17%) |
Apr 16, 2002 | 15.77 | 16.19 | 15.73 | 16.18 | 265,885 | +0.48(+3.09%) |
Apr 15, 2002 | 16.09 | 16.20 | 15.64 | 15.70 | 132,565 | -0.49(-3.02%) |
Apr 12, 2002 | 15.82 | 16.18 | 15.78 | 16.18 | 81,956 | +0.40(+2.54%) |
Apr 11, 2002 | 16.17 | 16.18 | 15.77 | 15.78 | 90,265 | -0.41(-2.53%) |
Apr 10, 2002 | 15.82 | 16.19 | 15.80 | 16.19 | 121,234 | +0.37(+2.36%) |
Apr 09, 2002 | 15.75 | 15.88 | 15.69 | 15.82 | 72,136 | +0.11(+0.68%) |
Apr 08, 2002 | 15.23 | 15.74 | 15.11 | 15.71 | 61,435 | +0.39(+2.51%) |
Apr 05, 2002 | 15.25 | 15.52 | 15.20 | 15.33 | 95,300 | +0.14(+0.92%) |
Apr 04, 2002 | 15.01 | 15.33 | 15.01 | 15.19 | 58,036 | +0.10(+0.63%) |
Apr 03, 2002 | 15.31 | 15.38 | 14.97 | 15.09 | 52,874 | -0.20(-1.32%) |
Apr 02, 2002 | 15.41 | 15.47 | 15.09 | 15.29 | 89,509 | -0.10(-0.62%) |
Apr 01, 2002 | 15.53 | 15.53 | 15.13 | 15.39 | 78,557 | -0.15(-1.00%) |
Mar 29, 2002 | 15.69 | 15.79 | 15.54 | 15.54 | 85,229 | +0.00(+0.00%) |
Mar 28, 2002 | 15.69 | 15.79 | 15.54 | 15.54 | 85,229 | -0.09(-0.58%) |
Mar 27, 2002 | 15.37 | 15.76 | 15.34 | 15.64 | 109,274 | +0.28(+1.84%) |
Mar 26, 2002 | 15.18 | 15.44 | 15.18 | 15.35 | 69,744 | +0.22(+1.44%) |
Mar 25, 2002 | 15.53 | 15.53 | 15.12 | 15.14 | 95,049 | -0.46(-2.98%) |
Mar 22, 2002 | 15.49 | 15.73 | 15.39 | 15.60 | 96,559 | -0.04(-0.23%) |
Mar 21, 2002 | 15.45 | 15.73 | 15.20 | 15.64 | 134,453 | +0.18(+1.16%) |
Mar 20, 2002 | 15.71 | 15.73 | 15.37 | 15.46 | 117,080 | -0.31(-1.94%) |
Mar 19, 2002 | 15.64 | 15.77 | 15.61 | 15.76 | 97,566 | +0.12(+0.79%) |
Mar 18, 2002 | 15.61 | 15.67 | 15.46 | 15.64 | 93,160 | +0.08(+0.54%) |
Mar 15, 2002 | 15.39 | 15.76 | 15.31 | 15.56 | 218,046 | +0.06(+0.41%) |
Mar 14, 2002 | 15.22 | 15.51 | 15.17 | 15.49 | 233,783 | +0.43(+2.87%) |
Mar 13, 2002 | 15.01 | 15.09 | 14.93 | 15.06 | 63,827 | +0.03(+0.21%) |
Mar 12, 2002 | 15.07 | 15.09 | 14.93 | 15.03 | 114,184 | -0.13(-0.89%) |
Mar 11, 2002 | 15.21 | 15.24 | 14.90 | 15.16 | 125,641 | -0.09(-0.57%) |
Mar 08, 2002 | 15.28 | 15.41 | 15.02 | 15.25 | 142,510 | +0.04(+0.29%) |
Mar 07, 2002 | 15.17 | 15.25 | 15.09 | 15.21 | 172,976 | +0.12(+0.76%) |
Mar 06, 2002 | 14.77 | 15.10 | 14.75 | 15.09 | 278,097 | +0.42(+2.87%) |
Mar 05, 2002 | 14.99 | 15.11 | 14.65 | 14.67 | 129,291 | -0.40(-2.66%) |
Mar 04, 2002 | 14.89 | 15.09 | 14.85 | 15.07 | 241,840 | +0.22(+1.47%) |
Mar 01, 2002 | 14.70 | 14.85 | 14.70 | 14.85 | 115,443 | +0.11(+0.75%) |
Feb 28, 2002 | 14.76 | 14.84 | 14.70 | 14.74 | 107,134 | -0.02(-0.13%) |
Feb 27, 2002 | 14.64 | 14.97 | 14.64 | 14.76 | 214,143 | +0.13(+0.87%) |
Feb 26, 2002 | 14.32 | 14.67 | 14.30 | 14.64 | 165,045 | +0.32(+2.22%) |
Feb 25, 2002 | 14.29 | 14.52 | 14.25 | 14.32 | 102,099 | +0.03(+0.19%) |
Feb 22, 2002 | 13.90 | 14.30 | 13.86 | 14.29 | 205,834 | +0.31(+2.19%) |
Feb 21, 2002 | 14.18 | 14.30 | 13.98 | 13.98 | 129,543 | -0.15(-1.10%) |
Feb 20, 2002 | 13.96 | 14.14 | 13.90 | 14.14 | 104,994 | +0.18(+1.28%) |
Feb 19, 2002 | 14.19 | 14.19 | 13.89 | 13.96 | 77,298 | -0.19(-1.32%) |
Feb 18, 2002 | 14.02 | 14.18 | 13.98 | 14.15 | 167,185 | +0.00(+0.00%) |
Feb 15, 2002 | 14.02 | 14.18 | 13.98 | 14.15 | 167,185 | +0.19(+1.40%) |
Feb 14, 2002 | 14.10 | 14.10 | 13.90 | 13.95 | 127,025 | -0.14(-1.01%) |
Feb 13, 2002 | 13.98 | 14.14 | 13.94 | 14.10 | 120,731 | +0.08(+0.54%) |
Feb 12, 2002 | 14.12 | 14.12 | 13.93 | 14.02 | 47,713 | -0.13(-0.93%) |
Feb 11, 2002 | 13.80 | 14.20 | 13.80 | 14.15 | 134,831 | +0.41(+2.98%) |
Feb 08, 2002 | 13.65 | 13.78 | 13.42 | 13.74 | 188,083 | +0.13(+0.99%) |
Feb 07, 2002 | 13.83 | 13.88 | 13.57 | 13.61 | 72,136 | -0.19(-1.41%) |
Feb 06, 2002 | 13.88 | 13.92 | 13.78 | 13.80 | 162,653 | -0.04(-0.29%) |
Feb 05, 2002 | 13.78 | 13.89 | 13.77 | 13.84 | 154,848 | +0.08(+0.61%) |
Feb 04, 2002 | 13.75 | 13.77 | 13.69 | 13.76 | 147,546 | +0.00(+0.03%) |