Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 14.74 | 14.82 | 14.62 | 14.79 | 3,938,140 | +0.21(+1.47%) |
Apr 29, 2002 | 14.38 | 14.60 | 14.36 | 14.58 | 2,986,470 | +0.15(+1.05%) |
Apr 26, 2002 | 14.60 | 14.60 | 14.37 | 14.43 | 2,035,184 | -0.06(-0.43%) |
Apr 25, 2002 | 14.45 | 14.64 | 14.41 | 14.49 | 2,659,154 | -0.11(-0.79%) |
Apr 24, 2002 | 14.87 | 14.87 | 14.54 | 14.61 | 3,032,846 | -0.16(-1.06%) |
Apr 23, 2002 | 14.69 | 14.89 | 14.60 | 14.76 | 3,276,800 | +0.10(+0.68%) |
Apr 22, 2002 | 14.74 | 14.87 | 14.56 | 14.66 | 3,599,900 | -0.10(-0.67%) |
Apr 19, 2002 | 14.51 | 14.79 | 14.28 | 14.76 | 5,051,167 | +0.28(+1.95%) |
Apr 18, 2002 | 14.09 | 14.48 | 14.04 | 14.48 | 4,691,081 | +0.40(+2.85%) |
Apr 17, 2002 | 14.02 | 14.08 | 13.94 | 14.08 | 2,259,208 | +0.15(+1.09%) |
Apr 16, 2002 | 13.84 | 13.96 | 13.78 | 13.93 | 2,051,473 | +0.22(+1.60%) |
Apr 15, 2002 | 13.93 | 13.93 | 13.70 | 13.71 | 2,818,788 | -0.25(-1.76%) |
Apr 12, 2002 | 13.80 | 13.95 | 13.78 | 13.95 | 2,735,426 | +0.15(+1.10%) |
Apr 11, 2002 | 14.06 | 14.07 | 13.80 | 13.80 | 2,800,774 | -0.18(-1.31%) |
Apr 10, 2002 | 13.91 | 14.12 | 13.91 | 13.98 | 3,544,901 | +0.05(+0.34%) |
Apr 09, 2002 | 13.98 | 14.03 | 13.89 | 13.94 | 2,541,106 | -0.06(-0.45%) |
Apr 08, 2002 | 13.93 | 14.00 | 13.80 | 14.00 | 1,605,917 | +0.07(+0.52%) |
Apr 05, 2002 | 14.24 | 14.25 | 13.89 | 13.93 | 3,051,435 | -0.15(-1.04%) |
Apr 04, 2002 | 14.09 | 14.21 | 14.03 | 14.07 | 3,453,106 | +0.11(+0.82%) |
Apr 03, 2002 | 13.97 | 14.03 | 13.90 | 13.96 | 2,380,323 | -0.02(-0.11%) |
Apr 02, 2002 | 13.83 | 14.01 | 13.79 | 13.97 | 2,751,140 | +0.15(+1.06%) |
Apr 01, 2002 | 13.72 | 13.88 | 13.70 | 13.83 | 1,745,621 | +0.01(+0.04%) |
Mar 29, 2002 | 13.92 | 14.04 | 13.76 | 13.82 | 2,637,499 | +0.00(+0.00%) |
Mar 28, 2002 | 13.92 | 14.04 | 13.76 | 13.82 | 2,626,576 | -0.09(-0.64%) |
Mar 27, 2002 | 13.93 | 13.93 | 13.80 | 13.91 | 4,015,561 | +0.01(+0.04%) |
Mar 26, 2002 | 13.92 | 13.94 | 13.80 | 13.91 | 4,377,372 | +0.07(+0.49%) |
Mar 25, 2002 | 13.93 | 13.99 | 13.79 | 13.84 | 3,190,180 | -0.14(-0.97%) |
Mar 22, 2002 | 14.02 | 14.10 | 13.88 | 13.97 | 3,281,591 | +0.02(+0.11%) |
Mar 21, 2002 | 13.66 | 13.98 | 13.65 | 13.96 | 2,846,575 | +0.24(+1.75%) |
Mar 20, 2002 | 13.83 | 13.83 | 13.60 | 13.72 | 1,766,509 | -0.07(-0.53%) |
Mar 19, 2002 | 13.72 | 13.83 | 13.68 | 13.79 | 1,780,307 | +0.08(+0.61%) |
Mar 18, 2002 | 13.60 | 13.72 | 13.57 | 13.71 | 2,340,462 | -0.03(-0.19%) |
Mar 15, 2002 | 13.59 | 13.77 | 13.55 | 13.73 | 4,487,755 | +0.21(+1.58%) |
Mar 14, 2002 | 13.48 | 13.58 | 13.46 | 13.52 | 2,202,100 | +0.07(+0.54%) |
Mar 13, 2002 | 13.54 | 13.54 | 13.38 | 13.45 | 2,532,866 | -0.06(-0.46%) |
Mar 12, 2002 | 13.52 | 13.59 | 13.44 | 13.51 | 2,440,688 | -0.05(-0.38%) |
Mar 11, 2002 | 13.64 | 13.64 | 13.49 | 13.56 | 2,696,332 | -0.03(-0.19%) |
Mar 08, 2002 | 13.68 | 13.69 | 13.52 | 13.59 | 2,355,601 | -0.07(-0.53%) |
Mar 07, 2002 | 13.92 | 13.92 | 13.34 | 13.66 | 6,284,160 | +0.01(+0.04%) |
Mar 06, 2002 | 13.60 | 13.70 | 13.44 | 13.66 | 3,698,210 | +0.06(+0.42%) |
Mar 05, 2002 | 13.51 | 13.61 | 13.48 | 13.60 | 3,363,229 | +0.13(+0.97%) |
Mar 04, 2002 | 13.36 | 13.56 | 13.34 | 13.47 | 5,252,578 | +0.08(+0.62%) |
Mar 01, 2002 | 13.35 | 13.41 | 13.26 | 13.38 | 6,343,184 | +0.13(+0.98%) |
Feb 28, 2002 | 13.32 | 13.38 | 13.24 | 13.25 | 2,041,892 | -0.07(-0.51%) |
Feb 27, 2002 | 13.20 | 13.37 | 13.17 | 13.32 | 2,882,795 | +0.12(+0.91%) |
Feb 26, 2002 | 13.25 | 13.28 | 13.11 | 13.20 | 2,951,592 | -0.05(-0.39%) |
Feb 25, 2002 | 13.10 | 13.31 | 13.05 | 13.25 | 3,269,135 | +0.14(+1.07%) |
Feb 22, 2002 | 12.92 | 13.15 | 12.87 | 13.11 | 2,491,664 | +0.19(+1.49%) |
Feb 21, 2002 | 13.09 | 13.14 | 12.92 | 12.92 | 1,368,671 | -0.15(-1.12%) |
Feb 20, 2002 | 13.01 | 13.09 | 12.82 | 13.07 | 2,317,274 | +0.12(+0.93%) |
Feb 19, 2002 | 13.09 | 13.15 | 12.92 | 12.95 | 2,553,179 | -0.11(-0.84%) |
Feb 18, 2002 | 13.23 | 13.32 | 13.05 | 13.06 | 3,514,047 | +0.00(+0.00%) |
Feb 15, 2002 | 13.23 | 13.32 | 13.05 | 13.06 | 3,514,047 | -0.14(-1.07%) |
Feb 14, 2002 | 13.20 | 13.24 | 13.10 | 13.20 | 2,227,588 | +0.03(+0.20%) |
Feb 13, 2002 | 13.05 | 13.20 | 13.00 | 13.17 | 2,176,229 | +0.17(+1.32%) |
Feb 12, 2002 | 13.05 | 13.17 | 12.94 | 13.00 | 3,015,599 | -0.04(-0.32%) |
Feb 11, 2002 | 13.02 | 13.07 | 12.87 | 13.04 | 1,734,314 | +0.00(+0.00%) |
Feb 08, 2002 | 12.97 | 13.05 | 12.85 | 13.04 | 2,410,410 | +0.07(+0.56%) |
Feb 07, 2002 | 12.85 | 13.05 | 12.82 | 12.97 | 2,526,350 | +0.18(+1.43%) |
Feb 06, 2002 | 12.71 | 12.88 | 12.66 | 12.78 | 2,700,548 | -0.03(-0.20%) |
Feb 05, 2002 | 12.94 | 12.97 | 12.67 | 12.81 | 2,420,758 | -0.04(-0.28%) |
Feb 04, 2002 | 12.90 | 12.94 | 12.78 | 12.85 | 2,579,242 | -0.02(-0.12%) |