Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 15.54 | 15.80 | 15.35 | 15.78 | 5,675,881 | +0.31(+2.02%) |
Apr 29, 2002 | 15.54 | 15.71 | 15.34 | 15.46 | 5,070,530 | -0.03(-0.21%) |
Apr 26, 2002 | 15.80 | 15.80 | 15.21 | 15.50 | 6,534,338 | -0.24(-1.52%) |
Apr 25, 2002 | 15.48 | 15.83 | 15.48 | 15.74 | 7,762,014 | +0.11(+0.68%) |
Apr 24, 2002 | 15.51 | 15.78 | 15.38 | 15.63 | 5,588,007 | +0.19(+1.21%) |
Apr 23, 2002 | 15.33 | 15.74 | 15.32 | 15.44 | 4,730,752 | +0.06(+0.39%) |
Apr 22, 2002 | 15.86 | 15.86 | 15.37 | 15.38 | 7,393,396 | -0.47(-2.98%) |
Apr 19, 2002 | 15.68 | 15.88 | 15.59 | 15.86 | 10,344,146 | +0.15(+0.93%) |
Apr 18, 2002 | 15.55 | 15.86 | 15.48 | 15.71 | 7,834,717 | -0.01(-0.04%) |
Apr 17, 2002 | 15.41 | 15.84 | 15.23 | 15.72 | 12,653,643 | +0.41(+2.70%) |
Apr 16, 2002 | 15.21 | 15.37 | 15.18 | 15.31 | 9,471,569 | +0.39(+2.63%) |
Apr 15, 2002 | 15.30 | 15.30 | 14.91 | 14.91 | 7,464,746 | -0.22(-1.45%) |
Apr 12, 2002 | 15.01 | 15.19 | 14.98 | 15.13 | 6,645,194 | +0.23(+1.52%) |
Apr 11, 2002 | 15.27 | 15.30 | 14.91 | 14.91 | 435,612 | -0.36(-2.36%) |
Apr 10, 2002 | 15.25 | 15.43 | 15.19 | 15.27 | 16,301,372 | +0.11(+0.70%) |
Apr 09, 2002 | 15.08 | 15.23 | 15.05 | 15.16 | 9,034,304 | +0.13(+0.89%) |
Apr 08, 2002 | 14.83 | 15.11 | 14.75 | 15.03 | 5,629,165 | +0.13(+0.89%) |
Apr 05, 2002 | 14.91 | 15.11 | 14.89 | 14.89 | 4,582,644 | -0.02(-0.13%) |
Apr 04, 2002 | 15.14 | 15.17 | 14.89 | 14.91 | 5,525,520 | -0.01(-0.04%) |
Apr 03, 2002 | 15.17 | 15.17 | 14.87 | 14.92 | 5,567,428 | -0.27(-1.80%) |
Apr 02, 2002 | 14.87 | 15.27 | 14.85 | 15.19 | 4,799,699 | +0.16(+1.06%) |
Apr 01, 2002 | 14.75 | 15.11 | 14.70 | 15.03 | 4,772,811 | +0.01(+0.04%) |
Mar 29, 2002 | 15.27 | 15.27 | 15.03 | 15.03 | 3,909,848 | +0.00(+0.00%) |
Mar 28, 2002 | 15.27 | 15.27 | 15.03 | 15.03 | 3,908,496 | -0.07(-0.48%) |
Mar 27, 2002 | 15.15 | 15.29 | 15.09 | 15.10 | 6,713,690 | -0.15(-0.96%) |
Mar 26, 2002 | 14.98 | 15.30 | 14.95 | 15.25 | 7,825,704 | +0.18(+1.19%) |
Mar 25, 2002 | 14.98 | 15.29 | 14.98 | 15.07 | 8,451,935 | +0.02(+0.13%) |
Mar 22, 2002 | 14.91 | 15.23 | 14.79 | 15.05 | 4,868,045 | +0.22(+1.48%) |
Mar 21, 2002 | 14.89 | 14.95 | 14.63 | 14.83 | 6,910,167 | -0.15(-0.98%) |
Mar 20, 2002 | 15.15 | 15.25 | 14.92 | 14.97 | 5,395,437 | -0.34(-2.22%) |
Mar 19, 2002 | 15.13 | 15.36 | 15.01 | 15.31 | 6,361,896 | +0.25(+1.63%) |
Mar 18, 2002 | 14.97 | 15.13 | 14.92 | 15.07 | 5,251,684 | +0.09(+0.62%) |
Mar 15, 2002 | 14.65 | 14.98 | 14.63 | 14.97 | 15,022,774 | +0.41(+2.83%) |
Mar 14, 2002 | 14.66 | 14.71 | 14.56 | 14.56 | 4,017,399 | -0.09(-0.64%) |
Mar 13, 2002 | 14.69 | 14.71 | 14.53 | 14.65 | 5,035,981 | -0.03(-0.18%) |
Mar 12, 2002 | 14.67 | 14.81 | 14.57 | 14.68 | 6,394,942 | -0.16(-1.08%) |
Mar 11, 2002 | 14.65 | 14.90 | 14.49 | 14.84 | 9,275,092 | +0.19(+1.32%) |
Mar 08, 2002 | 14.48 | 14.71 | 14.43 | 14.65 | 7,144,646 | +0.24(+1.66%) |
Mar 07, 2002 | 14.61 | 14.77 | 14.25 | 14.41 | 5,611,591 | -0.20(-1.37%) |
Mar 06, 2002 | 14.21 | 14.68 | 14.17 | 14.61 | 6,814,482 | +0.50(+3.54%) |
Mar 05, 2002 | 14.31 | 14.51 | 14.11 | 14.11 | 4,921,220 | -0.37(-2.57%) |
Mar 04, 2002 | 14.21 | 14.57 | 14.16 | 14.48 | 6,455,627 | +0.43(+3.03%) |
Mar 01, 2002 | 13.88 | 14.06 | 13.73 | 14.05 | 4,830,793 | +0.17(+1.25%) |
Feb 28, 2002 | 13.88 | 14.04 | 13.71 | 13.88 | 5,728,154 | +0.00(+0.00%) |
Feb 27, 2002 | 13.68 | 13.97 | 13.62 | 13.88 | 4,852,874 | +0.20(+1.46%) |
Feb 26, 2002 | 13.54 | 13.71 | 13.39 | 13.68 | 3,567,516 | -0.03(-0.19%) |
Feb 25, 2002 | 13.30 | 13.73 | 13.29 | 13.71 | 5,551,206 | +0.44(+3.31%) |
Feb 22, 2002 | 12.78 | 13.27 | 12.73 | 13.27 | 7,188,208 | +0.43(+3.37%) |
Feb 21, 2002 | 13.28 | 13.28 | 12.82 | 12.84 | 4,462,024 | -0.19(-1.48%) |
Feb 20, 2002 | 12.90 | 13.04 | 12.66 | 13.03 | 4,245,870 | +0.27(+2.14%) |
Feb 19, 2002 | 13.11 | 13.27 | 12.74 | 12.76 | 7,399,104 | -0.57(-4.25%) |
Feb 18, 2002 | 13.34 | 13.49 | 13.13 | 13.32 | 5,074,135 | +0.00(+0.00%) |
Feb 15, 2002 | 13.34 | 13.49 | 13.13 | 13.32 | 4,915,362 | -0.02(-0.15%) |
Feb 14, 2002 | 13.19 | 13.37 | 13.11 | 13.34 | 4,582,343 | +0.03(+0.20%) |
Feb 13, 2002 | 13.28 | 13.41 | 13.18 | 13.31 | 3,721,332 | +0.13(+1.01%) |
Feb 12, 2002 | 13.15 | 13.25 | 13.09 | 13.18 | 4,600,369 | -0.03(-0.25%) |
Feb 11, 2002 | 12.98 | 13.24 | 12.98 | 13.21 | 5,827,745 | +0.10(+0.76%) |
Feb 08, 2002 | 12.88 | 13.27 | 12.88 | 13.11 | 4,778,669 | +0.10(+0.77%) |
Feb 07, 2002 | 13.23 | 13.37 | 12.93 | 13.02 | 6,882,377 | +0.03(+0.26%) |
Feb 06, 2002 | 13.05 | 13.29 | 12.74 | 12.98 | 7,867,763 | -0.22(-1.66%) |
Feb 05, 2002 | 13.05 | 13.30 | 12.98 | 13.20 | 6,360,844 | +0.00(+0.00%) |
Feb 04, 2002 | 13.48 | 13.48 | 13.02 | 13.20 | 5,419,921 | -0.22(-1.64%) |
Feb 01, 2002 | 13.69 | 13.79 | 13.41 | 13.42 | 6,632,726 | -0.44(-3.17%) |
Jan 31, 2002 | 13.65 | 13.97 | 13.63 | 13.86 | 6,926,990 | +0.31(+2.31%) |
Jan 30, 2002 | 13.53 | 13.87 | 13.38 | 13.55 | 8,395,005 | +0.03(+0.20%) |
Jan 29, 2002 | 14.31 | 14.41 | 13.31 | 13.52 | 7,860,403 | -0.79(-5.53%) |
Jan 28, 2002 | 14.27 | 14.34 | 14.19 | 14.31 | 6,266,662 | +0.05(+0.33%) |
Jan 25, 2002 | 14.21 | 14.27 | 14.02 | 14.27 | 7,225,160 | +0.12(+0.85%) |
Jan 24, 2002 | 13.88 | 14.15 | 13.79 | 14.15 | 7,481,420 | +0.22(+1.58%) |
Jan 23, 2002 | 13.58 | 14.00 | 13.53 | 13.93 | 5,917,571 | +0.29(+2.15%) |
Jan 22, 2002 | 13.59 | 13.63 | 13.51 | 13.63 | 3,563,460 | +0.04(+0.29%) |
Jan 21, 2002 | 13.31 | 13.65 | 13.28 | 13.59 | 5,225,247 | +0.00(+0.00%) |
Jan 18, 2002 | 13.31 | 13.65 | 13.28 | 13.59 | 5,225,247 | +0.00(+0.00%) |
Jan 17, 2002 | 13.48 | 13.63 | 13.38 | 13.59 | 5,470,692 | +0.18(+1.34%) |
Jan 16, 2002 | 13.45 | 13.67 | 13.41 | 13.41 | 7,530,689 | -0.37(-2.66%) |
Jan 15, 2002 | 13.81 | 13.92 | 13.65 | 13.78 | 6,563,629 | +0.23(+1.72%) |
Jan 14, 2002 | 13.68 | 13.81 | 13.53 | 13.55 | 6,193,809 | -0.01(-0.10%) |
Jan 11, 2002 | 13.98 | 13.98 | 13.56 | 13.56 | 6,160,312 | -0.42(-3.00%) |
Jan 10, 2002 | 13.88 | 13.98 | 13.81 | 13.98 | 5,582,149 | +0.05(+0.33%) |