Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 17.77 | 17.94 | 16.74 | 17.32 | 1,483,520 | +1.45(+9.14%) |
Apr 29, 2002 | 15.65 | 16.20 | 15.62 | 15.87 | 611,238 | +0.24(+1.54%) |
Apr 26, 2002 | 15.56 | 15.91 | 15.56 | 15.62 | 510,526 | +0.05(+0.31%) |
Apr 25, 2002 | 15.71 | 15.95 | 15.51 | 15.58 | 332,642 | -0.11(-0.68%) |
Apr 24, 2002 | 15.51 | 16.05 | 15.51 | 15.68 | 837,736 | +0.21(+1.34%) |
Apr 23, 2002 | 14.94 | 15.78 | 14.94 | 15.47 | 565,966 | +0.58(+3.89%) |
Apr 22, 2002 | 14.84 | 15.06 | 14.81 | 14.89 | 317,738 | -0.11(-0.77%) |
Apr 19, 2002 | 15.50 | 15.50 | 14.87 | 15.01 | 414,132 | -0.49(-3.15%) |
Apr 18, 2002 | 15.77 | 15.82 | 15.19 | 15.50 | 379,586 | -0.30(-1.91%) |
Apr 17, 2002 | 15.89 | 15.94 | 15.75 | 15.80 | 353,955 | -0.18(-1.12%) |
Apr 16, 2002 | 15.48 | 15.99 | 15.41 | 15.98 | 340,304 | +0.45(+2.92%) |
Apr 15, 2002 | 15.36 | 15.61 | 15.36 | 15.52 | 355,487 | +0.09(+0.58%) |
Apr 12, 2002 | 15.28 | 15.60 | 15.22 | 15.43 | 405,495 | +0.17(+1.13%) |
Apr 11, 2002 | 15.09 | 15.35 | 15.08 | 15.26 | 574,324 | +0.12(+0.78%) |
Apr 10, 2002 | 14.50 | 15.18 | 14.36 | 15.14 | 654,002 | +0.69(+4.77%) |
Apr 09, 2002 | 14.00 | 14.64 | 13.93 | 14.46 | 689,802 | +0.45(+3.24%) |
Apr 08, 2002 | 14.16 | 14.16 | 13.93 | 14.00 | 644,948 | -0.18(-1.29%) |
Apr 05, 2002 | 14.21 | 14.48 | 14.19 | 14.19 | 238,616 | -0.14(-1.00%) |
Apr 04, 2002 | 14.30 | 14.50 | 14.11 | 14.33 | 318,852 | +0.13(+0.89%) |
Apr 03, 2002 | 14.52 | 14.52 | 13.95 | 14.20 | 348,105 | -0.27(-1.88%) |
Apr 02, 2002 | 14.40 | 14.64 | 14.30 | 14.48 | 363,009 | +0.06(+0.42%) |
Apr 01, 2002 | 14.59 | 14.68 | 14.36 | 14.42 | 490,327 | -0.26(-1.74%) |
Mar 29, 2002 | 14.80 | 14.88 | 14.50 | 14.67 | 314,952 | +0.00(+0.00%) |
Mar 28, 2002 | 14.80 | 14.88 | 14.50 | 14.67 | 314,952 | -0.12(-0.83%) |
Mar 27, 2002 | 14.45 | 14.93 | 14.43 | 14.79 | 483,363 | +0.32(+2.22%) |
Mar 26, 2002 | 14.14 | 14.55 | 14.07 | 14.47 | 211,732 | +0.35(+2.50%) |
Mar 25, 2002 | 14.55 | 14.73 | 14.01 | 14.12 | 367,745 | -0.44(-3.00%) |
Mar 22, 2002 | 14.07 | 14.85 | 14.06 | 14.56 | 341,697 | +0.48(+3.45%) |
Mar 21, 2002 | 14.11 | 14.14 | 14.04 | 14.07 | 372,482 | -0.02(-0.14%) |
Mar 20, 2002 | 14.11 | 14.13 | 14.01 | 14.09 | 239,034 | -0.02(-0.12%) |
Mar 19, 2002 | 14.05 | 14.11 | 13.90 | 14.11 | 325,260 | +0.06(+0.43%) |
Mar 18, 2002 | 13.93 | 14.17 | 13.81 | 14.05 | 340,025 | +0.07(+0.47%) |
Mar 15, 2002 | 14.02 | 14.19 | 13.93 | 13.98 | 353,955 | -0.20(-1.44%) |
Mar 14, 2002 | 14.30 | 14.31 | 14.01 | 14.19 | 340,582 | -0.13(-0.88%) |
Mar 13, 2002 | 14.24 | 14.35 | 14.02 | 14.31 | 240,706 | +0.05(+0.38%) |
Mar 12, 2002 | 14.14 | 14.29 | 13.86 | 14.26 | 396,302 | +0.08(+0.55%) |
Mar 11, 2002 | 13.89 | 14.39 | 13.88 | 14.18 | 598,144 | +0.38(+2.77%) |
Mar 08, 2002 | 13.48 | 14.07 | 13.27 | 13.80 | 1,270,255 | +0.88(+6.78%) |
Mar 07, 2002 | 12.92 | 13.09 | 12.82 | 12.92 | 362,870 | -0.03(-0.22%) |
Mar 06, 2002 | 13.03 | 13.03 | 12.61 | 12.95 | 269,680 | +0.00(+0.00%) |
Mar 05, 2002 | 13.14 | 13.55 | 12.92 | 12.95 | 586,025 | -0.19(-1.42%) |
Mar 04, 2002 | 13.00 | 13.35 | 12.83 | 13.14 | 421,793 | +0.24(+1.89%) |
Mar 01, 2002 | 12.42 | 12.94 | 12.28 | 12.89 | 449,792 | +0.59(+4.81%) |
Feb 28, 2002 | 11.53 | 12.65 | 11.53 | 12.30 | 695,374 | +0.82(+7.10%) |
Feb 27, 2002 | 11.20 | 11.53 | 11.10 | 11.49 | 308,405 | +0.34(+3.09%) |
Feb 26, 2002 | 10.87 | 11.26 | 10.87 | 11.14 | 235,970 | +0.25(+2.27%) |
Feb 25, 2002 | 10.85 | 10.92 | 10.82 | 10.89 | 314,673 | +0.11(+1.04%) |
Feb 22, 2002 | 11.23 | 11.23 | 10.53 | 10.78 | 710,696 | -0.43(-3.84%) |
Feb 21, 2002 | 11.18 | 11.37 | 11.06 | 11.21 | 392,401 | -0.13(-1.14%) |
Feb 20, 2002 | 11.70 | 11.78 | 11.17 | 11.34 | 504,397 | -0.36(-3.04%) |
Feb 19, 2002 | 11.83 | 11.90 | 11.51 | 11.70 | 283,749 | -0.20(-1.71%) |
Feb 18, 2002 | 12.18 | 12.18 | 11.85 | 11.90 | 394,491 | +0.00(+0.00%) |
Feb 15, 2002 | 12.18 | 12.18 | 11.85 | 11.90 | 359,806 | -0.24(-2.01%) |
Feb 14, 2002 | 11.69 | 12.22 | 11.64 | 12.15 | 404,520 | +0.42(+3.55%) |
Feb 13, 2002 | 11.58 | 11.78 | 11.58 | 11.73 | 420,121 | +0.17(+1.44%) |
Feb 12, 2002 | 11.40 | 11.77 | 11.39 | 11.56 | 420,679 | +0.22(+1.95%) |
Feb 11, 2002 | 11.48 | 11.56 | 11.16 | 11.34 | 250,875 | -0.20(-1.77%) |
Feb 08, 2002 | 11.20 | 11.56 | 11.20 | 11.55 | 223,851 | +0.37(+3.31%) |
Feb 07, 2002 | 11.26 | 11.45 | 11.11 | 11.18 | 260,068 | -0.09(-0.76%) |
Feb 06, 2002 | 10.64 | 11.40 | 10.64 | 11.26 | 338,354 | +0.54(+5.01%) |
Feb 05, 2002 | 10.73 | 10.77 | 10.61 | 10.73 | 217,304 | +0.01(+0.05%) |
Feb 04, 2002 | 11.08 | 11.12 | 10.59 | 10.72 | 204,071 | -0.36(-3.29%) |