Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 11.45 | 11.54 | 10.97 | 11.12 | 4,838,255 | +0.43(+4.04%) |
Apr 29, 2002 | 10.98 | 10.99 | 10.41 | 10.69 | 3,581,230 | -0.19(-1.76%) |
Apr 26, 2002 | 11.24 | 11.48 | 10.78 | 10.88 | 4,049,472 | -0.29(-2.58%) |
Apr 25, 2002 | 12.25 | 12.26 | 10.72 | 11.17 | 9,036,054 | -0.91(-7.54%) |
Apr 24, 2002 | 13.68 | 13.68 | 11.98 | 12.08 | 7,079,327 | -1.51(-11.08%) |
Apr 23, 2002 | 13.90 | 13.91 | 13.42 | 13.58 | 1,935,552 | -0.41(-2.94%) |
Apr 22, 2002 | 13.91 | 14.19 | 13.69 | 14.00 | 1,397,215 | +0.05(+0.34%) |
Apr 19, 2002 | 14.38 | 14.43 | 13.92 | 13.95 | 1,956,935 | -0.38(-2.68%) |
Apr 18, 2002 | 14.55 | 14.55 | 14.17 | 14.33 | 1,284,040 | -0.17(-1.19%) |
Apr 17, 2002 | 14.70 | 14.71 | 14.23 | 14.51 | 1,868,273 | -0.03(-0.20%) |
Apr 16, 2002 | 14.42 | 14.73 | 14.23 | 14.53 | 1,762,504 | +0.35(+2.50%) |
Apr 15, 2002 | 14.08 | 14.51 | 14.01 | 14.18 | 2,547,218 | +0.14(+1.02%) |
Apr 12, 2002 | 14.05 | 14.06 | 13.55 | 14.04 | 2,008,777 | +0.34(+2.45%) |
Apr 11, 2002 | 14.07 | 14.16 | 13.58 | 13.70 | 2,276,328 | -0.52(-3.64%) |
Apr 10, 2002 | 14.40 | 14.62 | 13.64 | 14.22 | 2,993,034 | -0.18(-1.27%) |
Apr 09, 2002 | 14.93 | 15.53 | 14.31 | 14.40 | 4,986,477 | -1.19(-7.63%) |
Apr 08, 2002 | 15.00 | 15.72 | 14.76 | 15.59 | 1,783,365 | +0.35(+2.26%) |
Apr 05, 2002 | 15.39 | 15.63 | 15.06 | 15.24 | 1,672,172 | -0.33(-2.09%) |
Apr 04, 2002 | 15.39 | 15.61 | 15.06 | 15.57 | 1,940,350 | +0.18(+1.18%) |
Apr 03, 2002 | 16.14 | 16.30 | 15.07 | 15.39 | 3,129,052 | -0.66(-4.12%) |
Apr 02, 2002 | 16.20 | 16.30 | 15.84 | 16.05 | 2,749,786 | -0.62(-3.74%) |
Apr 01, 2002 | 16.46 | 16.73 | 15.79 | 16.67 | 2,486,510 | +0.11(+0.64%) |
Mar 29, 2002 | 16.75 | 16.98 | 16.36 | 16.57 | 2,369,476 | +0.00(+0.00%) |
Mar 28, 2002 | 16.75 | 16.98 | 16.36 | 16.57 | 2,368,433 | -0.12(-0.75%) |
Mar 27, 2002 | 16.32 | 16.87 | 16.31 | 16.69 | 2,069,901 | +0.26(+1.57%) |
Mar 26, 2002 | 16.30 | 16.87 | 16.12 | 16.43 | 2,220,940 | -0.01(-0.06%) |
Mar 25, 2002 | 17.21 | 17.30 | 16.30 | 16.44 | 2,625,137 | -0.65(-3.81%) |
Mar 22, 2002 | 17.66 | 17.67 | 16.89 | 17.09 | 1,832,286 | -0.55(-3.10%) |
Mar 21, 2002 | 17.10 | 17.68 | 16.36 | 17.64 | 2,641,826 | +0.58(+3.43%) |
Mar 20, 2002 | 17.72 | 17.93 | 17.05 | 17.06 | 2,826,661 | -0.77(-4.30%) |
Mar 19, 2002 | 17.54 | 17.83 | 17.42 | 17.82 | 2,243,158 | +0.37(+2.14%) |
Mar 18, 2002 | 17.60 | 17.71 | 17.27 | 17.45 | 1,602,286 | +0.19(+1.11%) |
Mar 15, 2002 | 17.88 | 17.89 | 16.71 | 17.26 | 3,665,825 | -0.39(-2.23%) |
Mar 14, 2002 | 17.36 | 17.94 | 17.31 | 17.65 | 4,601,682 | +0.33(+1.88%) |
Mar 13, 2002 | 17.38 | 17.90 | 17.09 | 17.32 | 6,075,877 | -0.26(-1.47%) |
Mar 12, 2002 | 16.93 | 17.90 | 16.87 | 17.58 | 4,094,429 | +0.17(+0.99%) |
Mar 11, 2002 | 16.48 | 17.66 | 16.12 | 17.41 | 3,274,771 | +0.98(+5.95%) |
Mar 08, 2002 | 16.88 | 16.95 | 16.36 | 16.43 | 4,073,463 | +0.03(+0.18%) |
Mar 07, 2002 | 16.82 | 16.86 | 15.88 | 16.40 | 4,213,237 | +0.11(+0.65%) |
Mar 06, 2002 | 15.88 | 16.49 | 15.48 | 16.30 | 4,388,371 | +0.44(+2.78%) |
Mar 05, 2002 | 15.36 | 16.29 | 15.34 | 15.86 | 5,215,956 | +0.36(+2.35%) |
Mar 04, 2002 | 14.83 | 15.72 | 14.51 | 15.49 | 5,402,252 | +0.87(+5.97%) |
Mar 01, 2002 | 14.69 | 14.83 | 14.35 | 14.62 | 6,431,570 | +0.08(+0.53%) |
Feb 28, 2002 | 15.15 | 15.29 | 14.42 | 14.54 | 2,910,838 | -0.43(-2.88%) |
Feb 27, 2002 | 15.39 | 16.04 | 14.97 | 14.97 | 4,796,322 | +0.08(+0.51%) |
Feb 26, 2002 | 14.49 | 15.04 | 14.28 | 14.90 | 5,270,197 | +0.75(+5.28%) |
Feb 25, 2002 | 13.79 | 14.56 | 13.47 | 14.15 | 7,337,282 | +1.21(+9.33%) |
Feb 22, 2002 | 13.50 | 13.52 | 12.48 | 12.94 | 8,439,826 | -0.59(-4.39%) |
Feb 21, 2002 | 14.57 | 14.67 | 13.43 | 13.54 | 5,031,852 | -1.13(-7.71%) |
Feb 20, 2002 | 15.27 | 15.40 | 14.20 | 14.67 | 3,988,034 | -0.35(-2.36%) |
Feb 19, 2002 | 15.63 | 15.86 | 14.68 | 15.02 | 3,351,960 | -0.75(-4.74%) |
Feb 18, 2002 | 16.68 | 16.83 | 15.53 | 15.77 | 3,341,529 | +0.00(+0.00%) |
Feb 15, 2002 | 16.68 | 16.83 | 15.53 | 15.77 | 3,341,112 | -0.02(-0.12%) |
Feb 14, 2002 | 15.87 | 16.54 | 15.70 | 15.79 | 3,172,549 | -0.05(-0.30%) |
Feb 13, 2002 | 15.45 | 15.97 | 15.34 | 15.84 | 2,294,687 | +0.58(+3.83%) |
Feb 12, 2002 | 15.57 | 15.78 | 15.13 | 15.25 | 2,553,372 | -0.55(-3.46%) |
Feb 11, 2002 | 15.42 | 15.82 | 15.22 | 15.80 | 2,423,091 | +0.54(+3.52%) |
Feb 08, 2002 | 15.20 | 15.69 | 14.86 | 15.26 | 2,652,466 | +0.31(+2.05%) |
Feb 07, 2002 | 15.12 | 15.72 | 14.72 | 14.96 | 2,896,026 | -0.23(-1.52%) |
Feb 06, 2002 | 15.92 | 16.09 | 14.86 | 15.19 | 4,136,778 | -0.53(-3.36%) |
Feb 05, 2002 | 15.92 | 16.25 | 15.56 | 15.71 | 4,075,654 | -0.32(-1.97%) |
Feb 04, 2002 | 16.93 | 16.96 | 15.82 | 16.03 | 3,631,403 | -0.90(-5.32%) |