Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 17.30 | 17.54 | 17.24 | 17.54 | 195,328 | +0.24(+1.38%) |
Apr 29, 2002 | 17.23 | 17.32 | 17.11 | 17.30 | 167,831 | +0.03(+0.16%) |
Apr 26, 2002 | 17.27 | 17.32 | 17.10 | 17.27 | 187,349 | +0.06(+0.33%) |
Apr 25, 2002 | 17.01 | 17.27 | 16.94 | 17.22 | 395,215 | +0.26(+1.53%) |
Apr 24, 2002 | 16.74 | 16.99 | 16.74 | 16.96 | 409,177 | +0.22(+1.34%) |
Apr 23, 2002 | 16.75 | 16.84 | 16.70 | 16.73 | 112,979 | -0.02(-0.13%) |
Apr 22, 2002 | 16.49 | 16.84 | 16.31 | 16.75 | 210,145 | +0.23(+1.40%) |
Apr 19, 2002 | 16.66 | 16.75 | 16.49 | 16.52 | 73,087 | -0.04(-0.21%) |
Apr 18, 2002 | 16.63 | 16.63 | 16.36 | 16.56 | 150,592 | -0.04(-0.21%) |
Apr 17, 2002 | 16.59 | 16.71 | 16.28 | 16.59 | 309,020 | +0.00(+0.00%) |
Apr 16, 2002 | 16.32 | 16.60 | 16.32 | 16.59 | 194,045 | +0.31(+1.90%) |
Apr 15, 2002 | 16.29 | 16.43 | 16.18 | 16.28 | 262,432 | -0.01(-0.04%) |
Apr 12, 2002 | 16.09 | 16.33 | 16.04 | 16.29 | 183,930 | +0.26(+1.62%) |
Apr 11, 2002 | 16.11 | 16.21 | 16.00 | 16.03 | 179,798 | -0.14(-0.87%) |
Apr 10, 2002 | 16.13 | 16.21 | 16.08 | 16.17 | 307,310 | +0.04(+0.26%) |
Apr 09, 2002 | 15.97 | 16.17 | 15.97 | 16.13 | 166,121 | +0.06(+0.39%) |
Apr 08, 2002 | 16.06 | 16.15 | 15.93 | 16.07 | 121,955 | +0.01(+0.04%) |
Apr 05, 2002 | 16.11 | 16.13 | 15.93 | 16.06 | 122,952 | -0.01(-0.09%) |
Apr 04, 2002 | 15.91 | 16.14 | 15.72 | 16.07 | 251,176 | +0.16(+1.01%) |
Apr 03, 2002 | 16.21 | 16.21 | 15.87 | 15.91 | 341,646 | -0.35(-2.16%) |
Apr 02, 2002 | 16.15 | 16.34 | 16.08 | 16.26 | 115,686 | +0.12(+0.74%) |
Apr 01, 2002 | 16.05 | 16.24 | 15.70 | 16.14 | 332,527 | -0.01(-0.09%) |
Mar 29, 2002 | 16.11 | 16.37 | 16.11 | 16.16 | 669,614 | +0.00(+0.00%) |
Mar 28, 2002 | 16.11 | 16.37 | 16.11 | 16.16 | 145,035 | +0.05(+0.30%) |
Mar 27, 2002 | 16.40 | 16.42 | 16.07 | 16.11 | 187,919 | -0.29(-1.80%) |
Mar 26, 2002 | 15.89 | 16.40 | 15.89 | 16.40 | 213,706 | +0.51(+3.18%) |
Mar 25, 2002 | 16.11 | 16.11 | 15.69 | 15.90 | 197,750 | -0.25(-1.56%) |
Mar 22, 2002 | 15.86 | 16.16 | 15.86 | 16.15 | 183,218 | +0.29(+1.81%) |
Mar 21, 2002 | 15.40 | 16.02 | 15.40 | 15.86 | 178,373 | +0.29(+1.85%) |
Mar 20, 2002 | 15.72 | 15.89 | 15.48 | 15.58 | 115,544 | -0.15(-0.98%) |
Mar 19, 2002 | 15.74 | 15.97 | 15.72 | 15.73 | 263,286 | -0.01(-0.09%) |
Mar 18, 2002 | 15.30 | 15.76 | 15.30 | 15.74 | 217,980 | +0.41(+2.65%) |
Mar 15, 2002 | 15.10 | 15.34 | 15.09 | 15.34 | 205,870 | +0.13(+0.88%) |
Mar 14, 2002 | 15.27 | 15.36 | 15.16 | 15.20 | 242,201 | -0.10(-0.64%) |
Mar 13, 2002 | 15.21 | 15.34 | 15.14 | 15.30 | 183,218 | +0.09(+0.60%) |
Mar 12, 2002 | 15.09 | 15.27 | 15.04 | 15.21 | 215,701 | +0.05(+0.32%) |
Mar 11, 2002 | 15.20 | 15.25 | 15.06 | 15.16 | 203,163 | -0.04(-0.23%) |
Mar 08, 2002 | 15.13 | 15.31 | 15.10 | 15.20 | 869,074 | +0.07(+0.46%) |
Mar 07, 2002 | 15.09 | 15.13 | 14.95 | 15.13 | 371,137 | +0.04(+0.23%) |
Mar 06, 2002 | 15.08 | 15.09 | 14.92 | 15.09 | 281,665 | +0.01(+0.09%) |
Mar 05, 2002 | 15.20 | 15.20 | 14.88 | 15.08 | 455,053 | -0.15(-1.01%) |
Mar 04, 2002 | 15.44 | 15.48 | 15.20 | 15.23 | 655,367 | -0.16(-1.05%) |
Mar 01, 2002 | 14.94 | 15.40 | 14.89 | 15.39 | 382,820 | +0.45(+3.01%) |
Feb 28, 2002 | 15.02 | 15.02 | 14.91 | 14.94 | 175,382 | +0.01(+0.09%) |
Feb 27, 2002 | 15.02 | 15.06 | 14.89 | 14.93 | 171,250 | -0.16(-1.07%) |
Feb 26, 2002 | 14.99 | 15.12 | 14.93 | 15.09 | 190,056 | +0.15(+1.03%) |
Feb 25, 2002 | 14.66 | 14.96 | 14.53 | 14.94 | 540,250 | +0.28(+1.92%) |
Feb 22, 2002 | 14.10 | 14.74 | 14.02 | 14.66 | 1,064,687 | +0.69(+4.98%) |
Feb 21, 2002 | 14.11 | 14.26 | 13.93 | 13.96 | 525,576 | -0.15(-1.04%) |
Feb 20, 2002 | 13.83 | 14.21 | 13.83 | 14.11 | 414,021 | +0.27(+1.98%) |
Feb 19, 2002 | 14.11 | 14.31 | 13.83 | 13.83 | 480,412 | +0.08(+0.56%) |
Feb 18, 2002 | 13.11 | 13.76 | 13.09 | 13.76 | 788,578 | +0.00(+0.00%) |
Feb 15, 2002 | 13.11 | 13.76 | 13.09 | 13.76 | 788,435 | +0.65(+4.93%) |
Feb 14, 2002 | 13.16 | 13.32 | 13.11 | 13.11 | 199,459 | -0.03(-0.21%) |
Feb 13, 2002 | 13.14 | 13.26 | 12.99 | 13.14 | 101,866 | -0.01(-0.05%) |
Feb 12, 2002 | 12.99 | 13.19 | 12.89 | 13.15 | 172,390 | +0.17(+1.30%) |
Feb 11, 2002 | 12.99 | 13.08 | 12.95 | 12.98 | 190,768 | -0.04(-0.27%) |
Feb 08, 2002 | 13.04 | 13.04 | 12.68 | 13.01 | 132,498 | -0.03(-0.21%) |
Feb 07, 2002 | 13.09 | 13.18 | 12.97 | 13.04 | 148,027 | -0.05(-0.38%) |
Feb 06, 2002 | 13.13 | 13.16 | 12.84 | 13.09 | 297,337 | -0.18(-1.32%) |
Feb 05, 2002 | 14.01 | 14.01 | 13.15 | 13.27 | 236,929 | -0.02(-0.16%) |
Feb 04, 2002 | 13.47 | 13.47 | 13.27 | 13.29 | 194,473 | -0.16(-1.20%) |