Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 14.78 | 14.82 | 14.63 | 14.63 | 4,100 | -0.10(-0.68%) |
Apr 29, 2002 | 14.63 | 14.73 | 14.63 | 14.73 | 5,800 | +0.16(+1.10%) |
Apr 26, 2002 | 14.62 | 14.62 | 14.57 | 14.57 | 600 | -0.05(-0.34%) |
Apr 25, 2002 | 14.62 | 14.62 | 14.62 | 14.62 | 10,000 | +0.02(+0.14%) |
Apr 24, 2002 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Apr 23, 2002 | 14.61 | 14.62 | 14.50 | 14.60 | 5,300 | +0.00(+0.00%) |
Apr 22, 2002 | 14.60 | 14.60 | 14.60 | 14.60 | 1,600 | +0.00(+0.00%) |
Apr 19, 2002 | 14.60 | 14.60 | 14.60 | 14.60 | 500 | +0.09(+0.62%) |
Apr 18, 2002 | 14.50 | 14.51 | 14.50 | 14.51 | 1,900 | -0.07(-0.48%) |
Apr 17, 2002 | 14.58 | 14.58 | 14.58 | 14.58 | 1,000 | +0.08(+0.55%) |
Apr 16, 2002 | 14.45 | 14.50 | 14.45 | 14.50 | 600 | +0.05(+0.35%) |
Apr 15, 2002 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | +0.00(+0.00%) |
Apr 12, 2002 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | +0.00(+0.00%) |
Apr 11, 2002 | 14.54 | 14.56 | 14.45 | 14.45 | 7,000 | -0.09(-0.62%) |
Apr 10, 2002 | 14.54 | 14.54 | 14.54 | 14.54 | 200 | +0.00(+0.00%) |
Apr 09, 2002 | 14.53 | 14.54 | 14.50 | 14.54 | 200,000 | +0.09(+0.62%) |
Apr 08, 2002 | 14.45 | 14.45 | 14.44 | 14.45 | 2,800 | +0.01(+0.07%) |
Apr 05, 2002 | 14.38 | 14.50 | 14.38 | 14.44 | 7,300 | +0.07(+0.49%) |
Apr 04, 2002 | 14.10 | 14.37 | 14.10 | 14.37 | 11,100 | +0.16(+1.13%) |
Apr 03, 2002 | 14.21 | 14.21 | 14.21 | 14.21 | 0 | +0.00(+0.00%) |
Apr 02, 2002 | 14.09 | 14.21 | 14.09 | 14.21 | 5,200 | +0.15(+1.07%) |
Apr 01, 2002 | 14.05 | 14.06 | 14.05 | 14.06 | 2,200 | +0.04(+0.29%) |
Mar 29, 2002 | 14.02 | 14.02 | 14.02 | 14.02 | 3,200 | +0.00(+0.00%) |
Mar 28, 2002 | 14.02 | 14.02 | 14.02 | 14.02 | 3,200 | +0.00(+0.00%) |
Mar 27, 2002 | 13.95 | 14.02 | 13.95 | 14.02 | 4,800 | +0.17(+1.23%) |
Mar 26, 2002 | 14.05 | 14.05 | 13.79 | 13.85 | 15,000 | -0.19(-1.35%) |
Mar 25, 2002 | 13.91 | 14.04 | 13.86 | 14.04 | 5,000 | -0.08(-0.57%) |
Mar 22, 2002 | 14.16 | 14.16 | 14.11 | 14.12 | 6,200 | +0.03(+0.21%) |
Mar 21, 2002 | 14.02 | 14.09 | 13.97 | 14.09 | 2,200 | -0.04(-0.28%) |
Mar 20, 2002 | 14.13 | 14.13 | 14.03 | 14.13 | 1,300 | -0.06(-0.42%) |
Mar 19, 2002 | 14.14 | 14.19 | 14.14 | 14.19 | 4,400 | +0.00(+0.00%) |
Mar 18, 2002 | 14.20 | 14.20 | 14.13 | 14.19 | 7,500 | -0.01(-0.07%) |
Mar 15, 2002 | 14.12 | 14.20 | 14.12 | 14.20 | 1,300 | -0.05(-0.35%) |
Mar 14, 2002 | 14.32 | 14.32 | 14.25 | 14.25 | 2,100 | -0.07(-0.49%) |
Mar 13, 2002 | 14.25 | 14.32 | 14.25 | 14.32 | 3,200 | +0.01(+0.07%) |
Mar 12, 2002 | 14.31 | 14.31 | 14.31 | 14.31 | 0 | +0.00(+0.00%) |
Mar 11, 2002 | 14.24 | 14.31 | 14.21 | 14.31 | 3,100 | +0.03(+0.21%) |
Mar 08, 2002 | 14.39 | 14.47 | 14.28 | 14.28 | 1,000,000 | -0.21(-1.45%) |
Mar 07, 2002 | 14.34 | 14.49 | 14.32 | 14.49 | 13,500 | +0.01(+0.07%) |
Mar 06, 2002 | 14.45 | 14.48 | 14.45 | 14.48 | 4,200 | +0.00(+0.00%) |
Mar 05, 2002 | 14.44 | 14.48 | 14.44 | 14.48 | 800 | +0.06(+0.42%) |
Mar 04, 2002 | 14.44 | 14.44 | 14.42 | 14.42 | 5,500 | +0.02(+0.14%) |
Mar 01, 2002 | 14.40 | 14.40 | 14.40 | 14.40 | 1,300 | +0.00(+0.00%) |
Feb 28, 2002 | 14.36 | 14.40 | 14.36 | 14.40 | 4,500 | +0.04(+0.28%) |
Feb 27, 2002 | 14.32 | 14.36 | 14.30 | 14.36 | 4,200 | +0.04(+0.28%) |
Feb 26, 2002 | 14.31 | 14.32 | 14.30 | 14.32 | 2,200 | +0.01(+0.07%) |
Feb 25, 2002 | 14.31 | 14.31 | 14.31 | 14.31 | 200 | +0.03(+0.21%) |
Feb 22, 2002 | 14.26 | 14.28 | 14.20 | 14.28 | 7,400 | -0.03(-0.21%) |
Feb 21, 2002 | 14.31 | 14.31 | 14.31 | 14.31 | 1,700 | +0.00(+0.00%) |
Feb 20, 2002 | 14.25 | 14.31 | 14.25 | 14.31 | 6,400 | +0.06(+0.42%) |
Feb 19, 2002 | 14.18 | 14.25 | 14.18 | 14.25 | 130,000 | +0.02(+0.14%) |
Feb 18, 2002 | 14.17 | 14.23 | 14.17 | 14.23 | 5,400 | +0.00(+0.00%) |
Feb 15, 2002 | 14.17 | 14.23 | 14.17 | 14.23 | 5,400 | +0.07(+0.49%) |
Feb 14, 2002 | 14.06 | 14.16 | 14.06 | 14.16 | 12,500 | +0.09(+0.64%) |
Feb 13, 2002 | 14.15 | 14.19 | 14.07 | 14.07 | 23,400 | -0.21(-1.47%) |
Feb 12, 2002 | 14.25 | 14.28 | 14.25 | 14.28 | 3,600 | +0.06(+0.42%) |
Feb 11, 2002 | 14.21 | 14.22 | 14.21 | 14.22 | 2,800 | +0.01(+0.07%) |
Feb 08, 2002 | 14.18 | 14.21 | 14.11 | 14.21 | 12,200 | -0.11(-0.77%) |
Feb 07, 2002 | 14.32 | 14.32 | 14.32 | 14.32 | 0 | +0.00(+0.00%) |
Feb 06, 2002 | 14.29 | 14.32 | 14.20 | 14.32 | 3,400 | +0.04(+0.28%) |
Feb 05, 2002 | 14.33 | 14.33 | 14.12 | 14.28 | 24,700 | -0.10(-0.70%) |
Feb 04, 2002 | 14.35 | 14.38 | 14.35 | 14.38 | 1,400 | +0.00(+0.00%) |
Feb 01, 2002 | 14.31 | 14.38 | 14.30 | 14.38 | 1,800 | -0.01(-0.07%) |
Jan 31, 2002 | 14.31 | 14.39 | 14.31 | 14.39 | 4,400 | +0.11(+0.77%) |
Jan 30, 2002 | 14.25 | 14.28 | 14.25 | 14.28 | 2,700 | +0.04(+0.28%) |
Jan 29, 2002 | 14.24 | 14.24 | 14.24 | 14.24 | 200 | +0.00(+0.00%) |
Jan 28, 2002 | 14.27 | 14.27 | 14.14 | 14.24 | 8,400 | -0.01(-0.07%) |
Jan 25, 2002 | 14.18 | 14.25 | 14.18 | 14.25 | 4,700 | +0.05(+0.35%) |
Jan 24, 2002 | 14.20 | 14.20 | 14.20 | 14.20 | 100 | +0.00(+0.00%) |
Jan 23, 2002 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | +0.00(+0.00%) |
Jan 22, 2002 | 14.19 | 14.20 | 14.16 | 14.20 | 7,800 | +0.01(+0.07%) |
Jan 21, 2002 | 14.19 | 14.19 | 14.19 | 14.19 | 0 | +0.00(+0.00%) |
Jan 18, 2002 | 14.19 | 14.19 | 14.19 | 14.19 | 0 | +0.00(+0.00%) |
Jan 17, 2002 | 14.19 | 14.19 | 14.19 | 14.19 | 0 | +0.00(+0.00%) |
Jan 16, 2002 | 14.19 | 14.19 | 14.19 | 14.19 | 0 | +0.00(+0.00%) |
Jan 15, 2002 | 14.19 | 14.19 | 14.19 | 14.19 | 0 | +0.00(+0.00%) |
Jan 14, 2002 | 14.26 | 14.26 | 14.19 | 14.19 | 100,000 | -0.07(-0.49%) |
Jan 11, 2002 | 14.21 | 14.30 | 14.15 | 14.26 | 9,600 | -0.05(-0.35%) |
Jan 10, 2002 | 14.30 | 14.31 | 14.30 | 14.31 | 4,900 | -0.05(-0.35%) |