Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 13.97 | 14.16 | 13.88 | 14.09 | 54,342 | +0.16(+1.12%) |
Apr 29, 2002 | 13.75 | 13.93 | 13.38 | 13.93 | 39,851 | +0.31(+2.24%) |
Apr 26, 2002 | 13.51 | 13.94 | 13.37 | 13.62 | 132,300 | -0.26(-1.88%) |
Apr 25, 2002 | 14.35 | 14.41 | 13.64 | 13.88 | 57,562 | -0.45(-3.12%) |
Apr 24, 2002 | 14.80 | 14.86 | 14.23 | 14.33 | 25,762 | -0.47(-3.17%) |
Apr 23, 2002 | 14.83 | 14.88 | 14.72 | 14.80 | 17,040 | -0.10(-0.65%) |
Apr 22, 2002 | 14.89 | 14.90 | 14.82 | 14.90 | 26,433 | +0.01(+0.05%) |
Apr 19, 2002 | 14.83 | 14.90 | 14.64 | 14.89 | 18,650 | +0.10(+0.71%) |
Apr 18, 2002 | 14.72 | 14.89 | 14.64 | 14.79 | 31,129 | +0.03(+0.20%) |
Apr 17, 2002 | 14.50 | 14.76 | 14.50 | 14.76 | 66,150 | +0.15(+1.02%) |
Apr 16, 2002 | 14.91 | 14.94 | 14.56 | 14.61 | 113,112 | -0.27(-1.80%) |
Apr 15, 2002 | 14.61 | 14.90 | 14.60 | 14.88 | 98,755 | +0.20(+1.37%) |
Apr 12, 2002 | 14.79 | 14.90 | 14.38 | 14.67 | 135,118 | -0.12(-0.81%) |
Apr 11, 2002 | 14.91 | 14.91 | 14.76 | 14.79 | 51,256 | -0.10(-0.70%) |
Apr 10, 2002 | 14.83 | 14.90 | 14.78 | 14.90 | 44,144 | +0.07(+0.45%) |
Apr 09, 2002 | 14.76 | 14.90 | 14.61 | 14.83 | 711,148 | +0.00(+0.00%) |
Apr 08, 2002 | 14.53 | 14.88 | 14.46 | 14.83 | 28,714 | +0.22(+1.53%) |
Apr 05, 2002 | 14.79 | 14.79 | 14.50 | 14.61 | 49,377 | -0.22(-1.46%) |
Apr 04, 2002 | 14.23 | 14.82 | 14.23 | 14.82 | 21,200 | +0.51(+3.59%) |
Apr 03, 2002 | 14.82 | 14.82 | 14.23 | 14.31 | 91,375 | -0.42(-2.83%) |
Apr 02, 2002 | 14.70 | 14.89 | 14.70 | 14.73 | 34,752 | +0.01(+0.05%) |
Apr 01, 2002 | 14.79 | 14.91 | 14.72 | 14.72 | 40,656 | -0.19(-1.25%) |
Mar 29, 2002 | 14.68 | 14.97 | 14.68 | 14.91 | 103,049 | +0.00(+0.00%) |
Mar 28, 2002 | 14.68 | 14.97 | 14.68 | 14.91 | 103,049 | +0.16(+1.11%) |
Mar 27, 2002 | 14.38 | 14.74 | 14.35 | 14.74 | 40,522 | +0.25(+1.70%) |
Mar 26, 2002 | 14.43 | 14.53 | 14.28 | 14.50 | 325,518 | +0.01(+0.05%) |
Mar 25, 2002 | 14.61 | 14.71 | 14.39 | 14.49 | 75,140 | -0.12(-0.82%) |
Mar 22, 2002 | 14.87 | 14.87 | 14.61 | 14.61 | 54,342 | -0.28(-1.85%) |
Mar 21, 2002 | 14.80 | 14.91 | 14.63 | 14.88 | 86,142 | +0.09(+0.60%) |
Mar 20, 2002 | 14.79 | 14.90 | 14.64 | 14.79 | 32,605 | +0.19(+1.28%) |
Mar 19, 2002 | 14.50 | 14.61 | 14.40 | 14.61 | 31,263 | +0.08(+0.56%) |
Mar 18, 2002 | 14.35 | 14.57 | 14.35 | 14.53 | 54,745 | +0.23(+1.62%) |
Mar 15, 2002 | 14.24 | 14.46 | 14.24 | 14.29 | 258,160 | -0.09(-0.62%) |
Mar 14, 2002 | 14.27 | 14.38 | 14.24 | 14.38 | 23,078 | +0.07(+0.52%) |
Mar 13, 2002 | 14.34 | 14.68 | 14.25 | 14.31 | 56,757 | +0.01(+0.10%) |
Mar 12, 2002 | 14.23 | 14.40 | 14.23 | 14.29 | 64,808 | +0.13(+0.89%) |
Mar 11, 2002 | 14.27 | 14.31 | 14.01 | 14.17 | 188,924 | -0.14(-0.99%) |
Mar 08, 2002 | 13.79 | 14.38 | 13.74 | 14.31 | 100,231 | +0.52(+3.78%) |
Mar 07, 2002 | 13.54 | 13.94 | 13.54 | 13.79 | 30,861 | +0.25(+1.87%) |
Mar 06, 2002 | 13.38 | 13.68 | 13.30 | 13.53 | 92,046 | +0.20(+1.51%) |
Mar 05, 2002 | 13.24 | 13.41 | 13.24 | 13.33 | 103,451 | +0.12(+0.90%) |
Mar 04, 2002 | 12.93 | 13.56 | 12.93 | 13.21 | 103,720 | +0.28(+2.19%) |
Mar 01, 2002 | 12.67 | 12.93 | 12.66 | 12.93 | 98,487 | +0.26(+2.06%) |
Feb 28, 2002 | 13.26 | 13.27 | 12.22 | 12.67 | 161,014 | -0.59(-4.44%) |
Feb 27, 2002 | 13.41 | 13.49 | 13.26 | 13.26 | 48,706 | -0.22(-1.60%) |
Feb 26, 2002 | 13.68 | 13.75 | 13.38 | 13.47 | 38,241 | -0.24(-1.74%) |
Feb 25, 2002 | 13.21 | 13.82 | 13.04 | 13.71 | 44,144 | +0.57(+4.37%) |
Feb 22, 2002 | 12.89 | 13.15 | 12.48 | 13.14 | 72,590 | +0.17(+1.32%) |
Feb 21, 2002 | 13.68 | 13.68 | 12.97 | 12.97 | 83,861 | -0.73(-5.33%) |
Feb 20, 2002 | 14.05 | 14.13 | 12.97 | 13.70 | 86,277 | -0.43(-3.06%) |
Feb 19, 2002 | 13.45 | 14.16 | 13.41 | 14.13 | 61,588 | +0.83(+6.22%) |
Feb 18, 2002 | 13.15 | 13.38 | 13.15 | 13.30 | 27,104 | +0.00(+0.00%) |
Feb 15, 2002 | 13.15 | 13.38 | 13.15 | 13.30 | 27,104 | +0.15(+1.13%) |
Feb 14, 2002 | 14.22 | 14.31 | 13.04 | 13.15 | 101,439 | -1.04(-7.35%) |
Feb 13, 2002 | 13.90 | 14.40 | 13.68 | 14.20 | 85,069 | +0.22(+1.60%) |
Feb 12, 2002 | 13.79 | 13.97 | 13.61 | 13.97 | 25,494 | +0.15(+1.08%) |
Feb 11, 2002 | 13.65 | 13.90 | 13.64 | 13.82 | 40,253 | +0.19(+1.37%) |
Feb 08, 2002 | 12.60 | 13.64 | 12.48 | 13.64 | 44,010 | +1.01(+7.96%) |
Feb 07, 2002 | 13.04 | 13.15 | 12.55 | 12.63 | 42,803 | -0.44(-3.36%) |
Feb 06, 2002 | 13.79 | 13.79 | 12.90 | 13.07 | 33,678 | -0.68(-4.93%) |
Feb 05, 2002 | 14.27 | 14.27 | 13.49 | 13.75 | 47,901 | -0.60(-4.16%) |
Feb 04, 2002 | 14.35 | 14.42 | 14.20 | 14.35 | 25,225 | +0.11(+0.79%) |