Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 15.45 | 15.85 | 15.45 | 15.72 | 585,182 | +0.26(+1.70%) |
Apr 29, 2002 | 16.06 | 16.06 | 15.39 | 15.45 | 761,525 | -0.60(-3.76%) |
Apr 26, 2002 | 15.99 | 16.30 | 15.88 | 16.06 | 1,196,260 | -0.04(-0.22%) |
Apr 25, 2002 | 15.92 | 16.24 | 15.81 | 16.09 | 218,704 | +0.00(+0.00%) |
Apr 24, 2002 | 15.63 | 16.34 | 15.63 | 16.09 | 722,822 | +0.48(+3.05%) |
Apr 23, 2002 | 15.60 | 15.62 | 15.49 | 15.62 | 372,810 | +0.23(+1.52%) |
Apr 22, 2002 | 15.70 | 15.77 | 15.13 | 15.38 | 1,969,044 | -1.35(-8.07%) |
Apr 19, 2002 | 17.05 | 17.12 | 16.45 | 16.73 | 610,937 | -0.23(-1.38%) |
Apr 18, 2002 | 17.12 | 17.27 | 16.77 | 16.97 | 678,068 | +0.27(+1.62%) |
Apr 17, 2002 | 16.88 | 17.02 | 16.56 | 16.70 | 1,166,283 | -0.07(-0.42%) |
Apr 16, 2002 | 16.34 | 16.98 | 16.31 | 16.77 | 788,968 | +0.60(+3.74%) |
Apr 15, 2002 | 15.99 | 16.20 | 15.81 | 16.16 | 429,246 | +0.43(+2.71%) |
Apr 12, 2002 | 15.81 | 15.95 | 15.50 | 15.74 | 161,284 | +0.11(+0.68%) |
Apr 11, 2002 | 15.95 | 15.97 | 15.60 | 15.63 | 367,322 | +0.00(+0.00%) |
Apr 10, 2002 | 15.56 | 15.67 | 15.53 | 15.63 | 331,293 | +0.14(+0.92%) |
Apr 09, 2002 | 15.58 | 15.60 | 15.42 | 15.49 | 195,482 | -0.02(-0.14%) |
Apr 08, 2002 | 15.49 | 15.63 | 15.21 | 15.51 | 255,436 | -0.05(-0.32%) |
Apr 05, 2002 | 15.45 | 15.63 | 15.45 | 15.56 | 218,563 | -0.06(-0.36%) |
Apr 04, 2002 | 15.45 | 15.62 | 15.35 | 15.62 | 242,488 | +0.11(+0.73%) |
Apr 03, 2002 | 15.56 | 15.56 | 15.21 | 15.50 | 268,806 | -0.11(-0.73%) |
Apr 02, 2002 | 15.63 | 15.63 | 15.42 | 15.62 | 346,633 | +0.40(+2.61%) |
Apr 01, 2002 | 15.35 | 15.35 | 15.04 | 15.22 | 338,471 | -0.16(-1.06%) |
Mar 29, 2002 | 15.13 | 15.43 | 14.57 | 15.38 | 670,750 | +0.00(+0.00%) |
Mar 28, 2002 | 15.13 | 15.43 | 14.57 | 15.38 | 670,750 | +0.43(+2.85%) |
Mar 27, 2002 | 14.50 | 14.96 | 14.21 | 14.96 | 583,493 | +0.39(+2.68%) |
Mar 26, 2002 | 14.39 | 14.64 | 14.25 | 14.57 | 262,332 | +0.13(+0.94%) |
Mar 25, 2002 | 14.40 | 14.50 | 14.07 | 14.43 | 438,675 | -0.14(-0.98%) |
Mar 22, 2002 | 14.25 | 14.60 | 14.25 | 14.57 | 357,189 | +0.26(+1.79%) |
Mar 21, 2002 | 15.28 | 15.28 | 14.14 | 14.32 | 948,423 | -1.07(-6.93%) |
Mar 20, 2002 | 15.28 | 15.56 | 15.03 | 15.38 | 594,611 | +0.11(+0.70%) |
Mar 19, 2002 | 14.60 | 15.45 | 14.60 | 15.28 | 618,818 | +0.32(+2.14%) |
Mar 18, 2002 | 14.57 | 15.21 | 14.57 | 14.96 | 1,465,488 | +0.39(+2.68%) |
Mar 15, 2002 | 14.14 | 14.78 | 13.89 | 14.57 | 798,820 | +0.68(+4.86%) |
Mar 14, 2002 | 14.00 | 14.00 | 13.75 | 13.89 | 689,749 | +0.25(+1.82%) |
Mar 13, 2002 | 13.50 | 14.09 | 13.46 | 13.64 | 7,799,474 | +0.13(+0.95%) |
Mar 12, 2002 | 13.57 | 13.68 | 13.49 | 13.51 | 502,429 | -0.23(-1.71%) |
Mar 11, 2002 | 14.10 | 14.10 | 13.60 | 13.75 | 163,817 | -0.39(-2.76%) |
Mar 08, 2002 | 13.96 | 14.20 | 13.96 | 14.14 | 206,319 | +0.18(+1.32%) |
Mar 07, 2002 | 13.91 | 14.07 | 13.91 | 13.96 | 127,788 | +0.04(+0.31%) |
Mar 06, 2002 | 14.03 | 14.03 | 13.72 | 13.91 | 101,189 | -0.09(-0.61%) |
Mar 05, 2002 | 14.03 | 14.03 | 13.96 | 14.00 | 90,493 | +0.00(+0.00%) |
Mar 04, 2002 | 14.21 | 14.25 | 13.84 | 14.00 | 193,512 | +0.32(+2.34%) |
Mar 01, 2002 | 13.96 | 14.00 | 13.57 | 13.68 | 113,011 | -0.28(-2.04%) |
Feb 28, 2002 | 14.18 | 14.42 | 13.93 | 13.96 | 81,486 | -0.21(-1.50%) |
Feb 27, 2002 | 14.18 | 14.20 | 14.03 | 14.18 | 9,147 | +0.04(+0.25%) |
Feb 26, 2002 | 14.10 | 14.21 | 14.10 | 14.14 | 44,050 | -0.07(-0.50%) |
Feb 25, 2002 | 14.21 | 14.31 | 14.10 | 14.21 | 53,198 | +0.28(+2.04%) |
Feb 22, 2002 | 14.20 | 14.20 | 13.91 | 13.93 | 42,220 | -0.27(-1.90%) |
Feb 21, 2002 | 14.18 | 14.39 | 14.04 | 14.20 | 37,576 | +0.02(+0.15%) |
Feb 20, 2002 | 14.03 | 14.18 | 13.96 | 14.18 | 46,020 | +0.14(+1.01%) |
Feb 19, 2002 | 14.10 | 14.17 | 13.97 | 14.03 | 61,361 | -0.07(-0.50%) |
Feb 18, 2002 | 14.25 | 14.25 | 14.10 | 14.10 | 98,515 | +0.00(+0.00%) |
Feb 15, 2002 | 14.25 | 14.25 | 14.10 | 14.10 | 98,515 | -0.11(-0.75%) |
Feb 14, 2002 | 14.28 | 14.28 | 14.21 | 14.21 | 14,636 | -0.05(-0.35%) |
Feb 13, 2002 | 14.25 | 14.28 | 14.25 | 14.26 | 19,843 | -0.02(-0.15%) |
Feb 12, 2002 | 14.27 | 14.32 | 14.23 | 14.28 | 35,747 | +0.01(+0.05%) |
Feb 11, 2002 | 13.96 | 14.34 | 13.96 | 14.27 | 47,287 | +0.31(+2.24%) |
Feb 08, 2002 | 13.57 | 13.96 | 13.57 | 13.96 | 56,153 | +0.43(+3.15%) |
Feb 07, 2002 | 13.50 | 13.57 | 13.43 | 13.54 | 129,618 | +0.04(+0.26%) |
Feb 06, 2002 | 13.57 | 13.57 | 13.36 | 13.50 | 77,123 | -0.07(-0.52%) |
Feb 05, 2002 | 13.69 | 13.69 | 13.34 | 13.57 | 53,339 | -0.11(-0.78%) |
Feb 04, 2002 | 13.86 | 14.03 | 13.64 | 13.68 | 40,250 | -0.18(-1.28%) |