Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 17.02 | 17.36 | 17.02 | 17.33 | 176,748 | +0.15(+0.85%) |
Apr 29, 2002 | 17.27 | 17.44 | 17.12 | 17.19 | 207,261 | +0.08(+0.44%) |
Apr 26, 2002 | 17.37 | 17.49 | 17.00 | 17.11 | 38,717 | -0.53(-2.99%) |
Apr 25, 2002 | 17.37 | 17.61 | 17.17 | 17.64 | 72,829 | +0.40(+2.30%) |
Apr 24, 2002 | 17.40 | 17.78 | 17.24 | 17.24 | 22,885 | -0.47(-2.67%) |
Apr 23, 2002 | 17.86 | 17.99 | 17.36 | 17.72 | 24,036 | -0.01(-0.08%) |
Apr 22, 2002 | 18.27 | 18.29 | 17.63 | 17.73 | 19,430 | -0.54(-2.93%) |
Apr 19, 2002 | 18.71 | 18.71 | 18.27 | 18.27 | 34,111 | -0.29(-1.57%) |
Apr 18, 2002 | 18.61 | 18.86 | 18.56 | 18.56 | 28,498 | -0.06(-0.34%) |
Apr 17, 2002 | 19.31 | 19.42 | 18.59 | 18.62 | 45,194 | -0.69(-3.60%) |
Apr 16, 2002 | 18.45 | 19.36 | 18.31 | 19.31 | 61,890 | +0.83(+4.51%) |
Apr 15, 2002 | 18.20 | 18.62 | 18.13 | 18.48 | 38,429 | +0.28(+1.53%) |
Apr 12, 2002 | 17.54 | 18.27 | 17.49 | 18.20 | 37,422 | +0.79(+4.55%) |
Apr 11, 2002 | 17.51 | 18.38 | 17.41 | 17.41 | 39,581 | -0.83(-4.53%) |
Apr 10, 2002 | 18.06 | 18.24 | 17.51 | 18.24 | 40,588 | +0.06(+0.34%) |
Apr 09, 2002 | 17.68 | 18.27 | 17.68 | 18.18 | 16,696 | +0.25(+1.40%) |
Apr 08, 2002 | 17.82 | 17.99 | 17.58 | 17.93 | 7,196 | +0.47(+2.71%) |
Apr 05, 2002 | 17.40 | 17.89 | 17.40 | 17.45 | 7,772 | -0.26(-1.49%) |
Apr 04, 2002 | 17.40 | 17.97 | 17.30 | 17.72 | 21,157 | +0.30(+1.71%) |
Apr 03, 2002 | 17.80 | 18.06 | 17.38 | 17.42 | 23,173 | -0.54(-3.02%) |
Apr 02, 2002 | 17.68 | 18.24 | 17.63 | 17.96 | 20,150 | +0.01(+0.08%) |
Apr 01, 2002 | 18.01 | 18.05 | 17.58 | 17.95 | 32,240 | -0.03(-0.19%) |
Mar 29, 2002 | 17.38 | 17.99 | 17.36 | 17.98 | 36,990 | +0.00(+0.00%) |
Mar 28, 2002 | 17.38 | 17.99 | 17.36 | 17.98 | 36,990 | +0.40(+2.25%) |
Mar 27, 2002 | 17.37 | 17.76 | 17.23 | 17.58 | 21,733 | +0.24(+1.40%) |
Mar 26, 2002 | 17.15 | 17.34 | 17.03 | 17.34 | 27,203 | +0.49(+2.89%) |
Mar 25, 2002 | 17.37 | 17.37 | 16.85 | 16.86 | 105,070 | -0.03(-0.16%) |
Mar 22, 2002 | 18.03 | 18.06 | 16.67 | 16.88 | 56,133 | -1.21(-6.68%) |
Mar 21, 2002 | 16.78 | 18.09 | 16.55 | 18.09 | 55,989 | +1.43(+8.59%) |
Mar 20, 2002 | 16.44 | 16.77 | 16.40 | 16.66 | 71,246 | -0.01(-0.08%) |
Mar 19, 2002 | 16.50 | 16.67 | 16.44 | 16.67 | 38,141 | +0.08(+0.46%) |
Mar 18, 2002 | 16.81 | 16.81 | 16.42 | 16.60 | 11,226 | -0.08(-0.46%) |
Mar 15, 2002 | 16.78 | 16.83 | 16.67 | 16.67 | 61,170 | -0.03(-0.21%) |
Mar 14, 2002 | 17.13 | 17.13 | 16.67 | 16.71 | 39,293 | -0.53(-3.06%) |
Mar 13, 2002 | 16.92 | 17.24 | 16.85 | 17.24 | 14,968 | +0.25(+1.47%) |
Mar 12, 2002 | 16.92 | 17.37 | 16.92 | 16.99 | 16,696 | +0.02(+0.12%) |
Mar 11, 2002 | 16.95 | 17.12 | 16.89 | 16.97 | 26,339 | -0.03(-0.16%) |
Mar 08, 2002 | 16.95 | 17.39 | 16.95 | 16.99 | 29,649 | +0.07(+0.41%) |
Mar 07, 2002 | 17.37 | 17.72 | 16.92 | 16.92 | 28,066 | -0.07(-0.41%) |
Mar 06, 2002 | 16.99 | 17.29 | 16.99 | 16.99 | 17,415 | +0.01(+0.04%) |
Mar 05, 2002 | 17.47 | 17.51 | 16.99 | 16.99 | 30,657 | -0.19(-1.09%) |
Mar 04, 2002 | 16.67 | 17.47 | 16.67 | 17.17 | 23,173 | +0.03(+0.20%) |
Mar 01, 2002 | 16.12 | 17.20 | 16.12 | 17.14 | 49,656 | +1.01(+6.24%) |
Feb 28, 2002 | 16.18 | 16.30 | 16.13 | 16.13 | 8,491 | -0.19(-1.15%) |
Feb 27, 2002 | 16.22 | 16.33 | 16.20 | 16.32 | 15,112 | +0.06(+0.38%) |
Feb 26, 2002 | 16.14 | 16.36 | 16.14 | 16.26 | 17,127 | +0.12(+0.73%) |
Feb 25, 2002 | 16.76 | 16.84 | 16.13 | 16.14 | 17,991 | -0.67(-4.01%) |
Feb 22, 2002 | 16.85 | 16.85 | 16.10 | 16.81 | 34,399 | +0.27(+1.64%) |
Feb 21, 2002 | 17.24 | 17.37 | 16.54 | 16.54 | 40,013 | -0.86(-4.95%) |
Feb 20, 2002 | 17.28 | 17.40 | 16.68 | 17.40 | 41,884 | +0.03(+0.20%) |
Feb 19, 2002 | 16.89 | 18.02 | 16.16 | 17.37 | 181,929 | +0.58(+3.48%) |
Feb 18, 2002 | 16.05 | 16.81 | 16.05 | 16.79 | 38,429 | +0.00(+0.00%) |
Feb 15, 2002 | 16.05 | 16.81 | 16.05 | 16.79 | 38,429 | +0.60(+3.69%) |
Feb 14, 2002 | 15.98 | 16.33 | 15.98 | 16.19 | 47,641 | +0.22(+1.35%) |
Feb 13, 2002 | 15.42 | 15.98 | 15.42 | 15.97 | 92,692 | +0.51(+3.33%) |
Feb 12, 2002 | 15.42 | 15.56 | 15.35 | 15.46 | 42,028 | -0.03(-0.22%) |
Feb 11, 2002 | 15.63 | 15.63 | 15.28 | 15.49 | 80,457 | +0.00(+0.00%) |
Feb 08, 2002 | 15.32 | 15.60 | 15.29 | 15.49 | 39,581 | +0.21(+1.36%) |
Feb 07, 2002 | 15.59 | 15.59 | 15.06 | 15.29 | 53,974 | -0.21(-1.35%) |
Feb 06, 2002 | 15.22 | 15.55 | 14.89 | 15.49 | 34,255 | +0.45(+3.00%) |
Feb 05, 2002 | 14.90 | 15.04 | 14.84 | 15.04 | 33,967 | -0.03(-0.23%) |
Feb 04, 2002 | 15.29 | 15.29 | 14.90 | 15.08 | 27,634 | -0.21(-1.36%) |