Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 14.51 | 14.77 | 14.51 | 14.51 | 5,693 | -0.09(-0.61%) |
Apr 29, 2002 | 14.51 | 14.60 | 13.97 | 14.60 | 5,805 | -0.09(-0.61%) |
Apr 26, 2002 | 14.69 | 14.69 | 14.69 | 14.69 | 0 | +0.00(+0.00%) |
Apr 25, 2002 | 14.68 | 14.69 | 14.25 | 14.69 | 10,940 | +0.27(+1.86%) |
Apr 24, 2002 | 14.51 | 14.51 | 14.15 | 14.42 | 3,460 | -0.18(-1.23%) |
Apr 23, 2002 | 14.60 | 14.77 | 14.56 | 14.60 | 2,232 | -0.09(-0.61%) |
Apr 22, 2002 | 14.33 | 14.78 | 14.33 | 14.69 | 4,130 | +0.16(+1.11%) |
Apr 19, 2002 | 14.51 | 14.56 | 14.51 | 14.53 | 781 | +0.11(+0.75%) |
Apr 18, 2002 | 14.82 | 14.82 | 14.42 | 14.42 | 1,339 | -0.40(-2.72%) |
Apr 17, 2002 | 14.51 | 14.82 | 14.51 | 14.82 | 4,465 | +0.90(+6.43%) |
Apr 16, 2002 | 13.93 | 13.93 | 13.93 | 13.93 | 1,674 | +0.15(+1.11%) |
Apr 15, 2002 | 14.33 | 14.33 | 13.78 | 13.78 | 6,809 | -0.47(-3.27%) |
Apr 12, 2002 | 14.24 | 14.24 | 14.24 | 14.24 | 111 | +0.36(+2.58%) |
Apr 11, 2002 | 13.88 | 13.88 | 13.88 | 13.88 | 893 | -0.34(-2.39%) |
Apr 10, 2002 | 14.24 | 14.25 | 14.22 | 14.22 | 1,004 | +0.03(+0.19%) |
Apr 09, 2002 | 14.20 | 14.20 | 14.20 | 14.20 | 223 | +0.31(+2.26%) |
Apr 08, 2002 | 13.74 | 13.88 | 13.74 | 13.88 | 8,037 | +0.39(+2.85%) |
Apr 05, 2002 | 13.44 | 13.61 | 13.39 | 13.50 | 8,707 | -0.16(-1.18%) |
Apr 04, 2002 | 13.71 | 13.97 | 13.66 | 13.66 | 1,116 | -0.22(-1.61%) |
Apr 03, 2002 | 13.88 | 13.93 | 13.88 | 13.88 | 1,451 | -0.14(-1.02%) |
Apr 02, 2002 | 14.30 | 14.30 | 14.03 | 14.03 | 3,795 | -0.35(-2.43%) |
Apr 01, 2002 | 14.65 | 14.65 | 14.38 | 14.38 | 1,339 | -0.36(-2.43%) |
Mar 29, 2002 | 14.74 | 14.74 | 14.74 | 14.74 | 0 | +0.00(+0.00%) |
Mar 28, 2002 | 14.74 | 14.74 | 14.74 | 14.74 | 0 | +0.00(+0.00%) |
Mar 27, 2002 | 14.74 | 14.74 | 14.74 | 14.74 | 111 | -0.09(-0.60%) |
Mar 26, 2002 | 14.82 | 14.82 | 14.82 | 14.82 | 4,130 | +0.22(+1.53%) |
Mar 25, 2002 | 14.70 | 14.91 | 14.60 | 14.60 | 4,018 | -0.31(-2.10%) |
Mar 22, 2002 | 14.88 | 14.91 | 14.88 | 14.91 | 334 | +0.31(+2.15%) |
Mar 21, 2002 | 14.82 | 14.82 | 14.60 | 14.60 | 446 | -0.37(-2.45%) |
Mar 20, 2002 | 15.00 | 15.00 | 14.97 | 14.97 | 3,460 | -0.11(-0.71%) |
Mar 19, 2002 | 15.08 | 15.08 | 15.08 | 15.08 | 1,116 | -0.02(-0.12%) |
Mar 18, 2002 | 15.08 | 15.23 | 15.08 | 15.09 | 4,577 | +0.04(+0.24%) |
Mar 15, 2002 | 15.05 | 15.06 | 15.05 | 15.06 | 5,135 | +0.06(+0.42%) |
Mar 14, 2002 | 14.99 | 14.99 | 14.99 | 14.99 | 1,116 | -0.19(-1.24%) |
Mar 13, 2002 | 15.18 | 15.18 | 15.18 | 15.18 | 1,786 | +0.22(+1.50%) |
Mar 12, 2002 | 15.05 | 15.05 | 14.70 | 14.96 | 5,023 | +0.36(+2.45%) |
Mar 11, 2002 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Mar 08, 2002 | 14.60 | 14.60 | 14.60 | 14.60 | 223 | -0.44(-2.92%) |
Mar 07, 2002 | 15.04 | 15.04 | 15.04 | 15.04 | 0 | +0.00(+0.00%) |
Mar 06, 2002 | 14.78 | 15.04 | 14.70 | 15.04 | 2,009 | +0.27(+1.82%) |
Mar 05, 2002 | 14.48 | 14.77 | 14.48 | 14.77 | 558 | +0.21(+1.48%) |
Mar 04, 2002 | 14.68 | 14.68 | 14.38 | 14.56 | 2,121 | -0.21(-1.45%) |
Mar 01, 2002 | 14.59 | 14.77 | 14.56 | 14.77 | 893 | -0.32(-2.14%) |
Feb 28, 2002 | 14.88 | 15.09 | 14.88 | 15.09 | 2,456 | -0.09(-0.59%) |
Feb 27, 2002 | 15.04 | 15.21 | 14.96 | 15.18 | 3,460 | +0.31(+2.11%) |
Feb 26, 2002 | 14.76 | 14.87 | 14.76 | 14.87 | 669 | +0.06(+0.42%) |
Feb 25, 2002 | 15.00 | 15.04 | 14.62 | 14.81 | 2,232 | -0.37(-2.42%) |
Feb 22, 2002 | 15.05 | 15.17 | 14.87 | 15.17 | 2,009 | -0.04(-0.29%) |
Feb 21, 2002 | 15.09 | 15.22 | 15.02 | 15.22 | 558 | -0.13(-0.88%) |
Feb 20, 2002 | 15.18 | 15.35 | 15.14 | 15.35 | 4,018 | +0.48(+3.25%) |
Feb 19, 2002 | 15.22 | 15.27 | 14.69 | 14.87 | 7,814 | -0.76(-4.87%) |
Feb 18, 2002 | 15.54 | 15.79 | 15.54 | 15.63 | 16,187 | +0.00(+0.00%) |
Feb 15, 2002 | 15.54 | 15.79 | 15.54 | 15.63 | 16,187 | +0.18(+1.16%) |
Feb 14, 2002 | 15.40 | 15.48 | 15.40 | 15.45 | 4,465 | +0.07(+0.47%) |
Feb 13, 2002 | 15.26 | 15.38 | 15.25 | 15.38 | 2,456 | +0.02(+0.12%) |
Feb 12, 2002 | 15.36 | 15.36 | 15.36 | 15.36 | 111 | +0.18(+1.18%) |
Feb 11, 2002 | 15.14 | 15.32 | 15.14 | 15.18 | 9,935 | +0.41(+2.79%) |
Feb 08, 2002 | 14.61 | 14.78 | 14.61 | 14.77 | 2,567 | +0.44(+3.06%) |
Feb 07, 2002 | 14.33 | 14.51 | 14.33 | 14.33 | 558 | +0.00(+0.00%) |
Feb 06, 2002 | 14.42 | 14.42 | 14.15 | 14.33 | 1,451 | +0.18(+1.27%) |
Feb 05, 2002 | 14.02 | 14.33 | 13.97 | 14.15 | 893 | -0.09(-0.63%) |
Feb 04, 2002 | 13.84 | 14.24 | 13.84 | 14.24 | 781 | +0.40(+2.91%) |