Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 18.56 | 18.59 | 18.39 | 18.40 | 64,866 | -0.19(-1.03%) |
Apr 29, 2002 | 18.52 | 18.59 | 18.40 | 18.59 | 30,495 | +0.10(+0.52%) |
Apr 26, 2002 | 18.87 | 18.87 | 18.50 | 18.50 | 12,623 | -0.46(-2.41%) |
Apr 25, 2002 | 19.00 | 19.04 | 18.91 | 18.95 | 7,998 | +0.03(+0.17%) |
Apr 24, 2002 | 19.29 | 19.31 | 18.83 | 18.92 | 16,872 | -0.37(-1.91%) |
Apr 23, 2002 | 19.40 | 19.40 | 19.20 | 19.29 | 6,874 | -0.18(-0.94%) |
Apr 22, 2002 | 19.59 | 19.59 | 19.39 | 19.47 | 12,873 | -0.14(-0.73%) |
Apr 19, 2002 | 19.92 | 19.92 | 19.59 | 19.62 | 13,873 | -0.30(-1.53%) |
Apr 18, 2002 | 19.28 | 19.92 | 19.16 | 19.92 | 31,245 | +0.56(+2.89%) |
Apr 17, 2002 | 19.43 | 19.51 | 19.28 | 19.36 | 23,121 | -0.07(-0.37%) |
Apr 16, 2002 | 19.26 | 19.44 | 19.26 | 19.43 | 24,746 | -0.02(-0.12%) |
Apr 15, 2002 | 19.32 | 19.46 | 19.24 | 19.46 | 9,873 | +0.18(+0.91%) |
Apr 12, 2002 | 18.84 | 19.30 | 18.84 | 19.28 | 24,496 | +0.24(+1.26%) |
Apr 11, 2002 | 19.60 | 19.72 | 18.99 | 19.04 | 24,496 | -0.56(-2.86%) |
Apr 10, 2002 | 19.23 | 19.60 | 19.23 | 19.60 | 10,623 | +0.40(+2.08%) |
Apr 09, 2002 | 19.12 | 19.24 | 19.12 | 19.20 | 4,874 | -0.04(-0.21%) |
Apr 08, 2002 | 18.92 | 19.24 | 18.72 | 19.24 | 14,498 | +0.24(+1.26%) |
Apr 05, 2002 | 18.84 | 19.01 | 18.75 | 19.00 | 3,749 | +0.18(+0.94%) |
Apr 04, 2002 | 18.88 | 18.88 | 18.65 | 18.83 | 6,874 | -0.14(-0.72%) |
Apr 03, 2002 | 18.92 | 19.03 | 18.81 | 18.96 | 8,123 | +0.12(+0.64%) |
Apr 02, 2002 | 18.20 | 18.84 | 18.12 | 18.84 | 29,745 | +0.60(+3.29%) |
Apr 01, 2002 | 18.68 | 18.68 | 18.24 | 18.24 | 8,623 | -0.44(-2.36%) |
Mar 29, 2002 | 18.64 | 18.72 | 18.48 | 18.68 | 21,122 | +0.00(+0.00%) |
Mar 28, 2002 | 18.64 | 18.72 | 18.48 | 18.68 | 21,122 | +0.00(+0.00%) |
Mar 27, 2002 | 18.08 | 18.68 | 18.08 | 18.68 | 19,872 | +0.72(+4.01%) |
Mar 26, 2002 | 17.80 | 17.96 | 17.66 | 17.96 | 53,742 | +0.17(+0.94%) |
Mar 25, 2002 | 18.44 | 18.44 | 17.75 | 17.79 | 26,371 | -0.61(-3.30%) |
Mar 22, 2002 | 18.60 | 18.60 | 18.31 | 18.40 | 15,997 | -0.20(-1.08%) |
Mar 21, 2002 | 19.20 | 19.20 | 18.24 | 18.60 | 40,619 | -0.60(-3.13%) |
Mar 20, 2002 | 19.28 | 19.28 | 19.12 | 19.20 | 10,748 | -0.10(-0.54%) |
Mar 19, 2002 | 20.04 | 20.04 | 19.27 | 19.31 | 33,495 | -0.78(-3.86%) |
Mar 18, 2002 | 20.04 | 20.09 | 19.96 | 20.08 | 18,747 | -0.16(-0.79%) |
Mar 15, 2002 | 19.60 | 20.40 | 19.35 | 20.24 | 75,239 | +0.44(+2.22%) |
Mar 14, 2002 | 19.92 | 19.92 | 19.63 | 19.80 | 13,248 | -0.10(-0.48%) |
Mar 13, 2002 | 19.59 | 19.96 | 19.55 | 19.90 | 47,118 | +0.34(+1.72%) |
Mar 12, 2002 | 19.44 | 19.60 | 19.30 | 19.56 | 30,870 | +0.16(+0.82%) |
Mar 11, 2002 | 19.40 | 19.55 | 19.39 | 19.40 | 4,499 | -0.16(-0.82%) |
Mar 08, 2002 | 19.24 | 19.56 | 19.08 | 19.56 | 17,747 | +0.35(+1.83%) |
Mar 07, 2002 | 18.88 | 19.24 | 18.88 | 19.21 | 26,371 | +0.13(+0.67%) |
Mar 06, 2002 | 18.72 | 19.16 | 18.60 | 19.08 | 10,748 | +0.52(+2.80%) |
Mar 05, 2002 | 18.88 | 18.97 | 18.56 | 18.56 | 12,748 | -0.27(-1.44%) |
Mar 04, 2002 | 18.88 | 19.12 | 18.80 | 18.83 | 16,747 | +0.03(+0.17%) |
Mar 01, 2002 | 18.32 | 18.80 | 18.12 | 18.80 | 11,373 | +0.64(+3.52%) |
Feb 28, 2002 | 18.40 | 18.40 | 17.85 | 18.16 | 32,745 | -0.10(-0.53%) |
Feb 27, 2002 | 18.00 | 18.47 | 17.88 | 18.26 | 19,872 | +0.31(+1.74%) |
Feb 26, 2002 | 17.64 | 18.00 | 17.61 | 17.95 | 21,872 | +0.34(+1.95%) |
Feb 25, 2002 | 17.00 | 17.76 | 17.00 | 17.60 | 12,623 | +0.52(+3.04%) |
Feb 22, 2002 | 16.76 | 17.12 | 16.64 | 17.08 | 30,370 | +0.44(+2.64%) |
Feb 21, 2002 | 17.00 | 17.02 | 16.64 | 16.64 | 7,873 | -0.36(-2.12%) |
Feb 20, 2002 | 17.20 | 17.20 | 16.87 | 17.00 | 7,124 | -0.28(-1.62%) |
Feb 19, 2002 | 17.48 | 17.56 | 17.28 | 17.28 | 7,623 | -0.11(-0.64%) |
Feb 18, 2002 | 17.35 | 17.47 | 17.32 | 17.39 | 10,123 | +0.00(+0.00%) |
Feb 15, 2002 | 17.35 | 17.47 | 17.32 | 17.39 | 10,123 | +0.04(+0.23%) |
Feb 14, 2002 | 17.28 | 17.35 | 17.22 | 17.35 | 6,874 | +0.03(+0.18%) |
Feb 13, 2002 | 17.20 | 17.32 | 17.12 | 17.32 | 7,498 | -0.08(-0.46%) |
Feb 12, 2002 | 17.24 | 17.44 | 17.24 | 17.40 | 774,895 | +0.04(+0.23%) |
Feb 11, 2002 | 17.06 | 17.41 | 17.06 | 17.36 | 6,624 | +0.32(+1.88%) |
Feb 08, 2002 | 16.92 | 17.04 | 16.71 | 17.04 | 8,873 | +0.24(+1.43%) |
Feb 07, 2002 | 16.92 | 17.16 | 16.80 | 16.80 | 8,248 | -0.01(-0.05%) |
Feb 06, 2002 | 17.36 | 17.38 | 16.81 | 16.81 | 6,249 | -0.63(-3.62%) |
Feb 05, 2002 | 16.96 | 17.55 | 16.96 | 17.44 | 7,498 | +0.48(+2.83%) |
Feb 04, 2002 | 17.08 | 17.26 | 16.88 | 16.96 | 7,998 | -0.20(-1.17%) |