Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 15.49 | 16.17 | 15.49 | 16.01 | 124,793 | +0.64(+4.19%) |
Apr 29, 2002 | 15.02 | 15.73 | 15.02 | 15.36 | 51,269 | +0.09(+0.56%) |
Apr 26, 2002 | 15.58 | 16.14 | 14.86 | 15.28 | 74,456 | -0.67(-4.19%) |
Apr 25, 2002 | 16.25 | 16.41 | 15.58 | 15.94 | 37,985 | -0.30(-1.86%) |
Apr 24, 2002 | 15.96 | 16.54 | 15.77 | 16.25 | 121,297 | +0.24(+1.51%) |
Apr 23, 2002 | 15.83 | 16.35 | 15.60 | 16.01 | 56,978 | +0.08(+0.49%) |
Apr 22, 2002 | 16.31 | 16.34 | 15.83 | 15.93 | 77,136 | -0.46(-2.83%) |
Apr 19, 2002 | 16.01 | 16.64 | 15.89 | 16.39 | 96,945 | +0.33(+2.03%) |
Apr 18, 2002 | 16.95 | 16.99 | 15.83 | 16.07 | 162,313 | -0.67(-4.01%) |
Apr 17, 2002 | 16.51 | 16.95 | 16.18 | 16.74 | 173,965 | +0.08(+0.47%) |
Apr 16, 2002 | 15.23 | 16.74 | 15.23 | 16.66 | 301,089 | +1.56(+10.35%) |
Apr 15, 2002 | 15.83 | 16.20 | 15.03 | 15.10 | 94,964 | -0.35(-2.28%) |
Apr 12, 2002 | 14.76 | 15.75 | 14.76 | 15.45 | 78,418 | +0.27(+1.81%) |
Apr 11, 2002 | 14.98 | 15.66 | 14.76 | 15.17 | 88,322 | -0.27(-1.72%) |
Apr 10, 2002 | 15.41 | 15.71 | 14.98 | 15.44 | 84,943 | -0.09(-0.61%) |
Apr 09, 2002 | 15.37 | 15.78 | 15.37 | 15.53 | 45,209 | +0.04(+0.28%) |
Apr 08, 2002 | 15.17 | 15.49 | 14.53 | 15.49 | 100,673 | +0.24(+1.58%) |
Apr 05, 2002 | 15.10 | 15.79 | 14.78 | 15.25 | 156,953 | +0.15(+0.97%) |
Apr 04, 2002 | 14.85 | 15.29 | 14.68 | 15.10 | 59,075 | +0.52(+3.59%) |
Apr 03, 2002 | 14.68 | 15.07 | 14.29 | 14.58 | 77,020 | -0.01(-0.06%) |
Apr 02, 2002 | 14.26 | 14.76 | 14.25 | 14.59 | 64,785 | -0.03(-0.23%) |
Apr 01, 2002 | 14.79 | 14.79 | 14.17 | 14.62 | 64,319 | -0.45(-3.02%) |
Mar 29, 2002 | 14.52 | 15.26 | 14.52 | 15.08 | 172,567 | +0.00(+0.00%) |
Mar 28, 2002 | 14.52 | 15.26 | 14.52 | 15.08 | 171,518 | +0.33(+2.21%) |
Mar 27, 2002 | 14.72 | 14.80 | 14.59 | 14.75 | 70,378 | -0.01(-0.06%) |
Mar 26, 2002 | 14.67 | 15.02 | 14.38 | 14.76 | 91,701 | +0.14(+0.94%) |
Mar 25, 2002 | 14.06 | 14.62 | 13.95 | 14.62 | 216,029 | +0.76(+5.51%) |
Mar 22, 2002 | 14.56 | 14.61 | 13.52 | 13.86 | 171,634 | -0.56(-3.87%) |
Mar 21, 2002 | 14.52 | 14.68 | 14.16 | 14.42 | 137,494 | -0.17(-1.18%) |
Mar 20, 2002 | 14.57 | 14.59 | 14.35 | 14.59 | 75,039 | +0.00(+0.00%) |
Mar 19, 2002 | 14.50 | 14.59 | 14.30 | 14.59 | 50,103 | +0.09(+0.59%) |
Mar 18, 2002 | 14.50 | 14.59 | 14.46 | 14.50 | 64,901 | -0.04(-0.29%) |
Mar 15, 2002 | 14.44 | 14.72 | 14.22 | 14.55 | 106,732 | +0.19(+1.31%) |
Mar 14, 2002 | 14.80 | 14.80 | 14.33 | 14.36 | 154,622 | -0.48(-3.24%) |
Mar 13, 2002 | 15.37 | 15.37 | 14.68 | 14.84 | 256,461 | -0.62(-4.00%) |
Mar 12, 2002 | 14.76 | 15.53 | 14.38 | 15.46 | 106,383 | +0.69(+4.65%) |
Mar 11, 2002 | 14.91 | 15.15 | 14.49 | 14.77 | 46,841 | -0.25(-1.66%) |
Mar 08, 2002 | 14.63 | 15.02 | 14.42 | 15.02 | 147,631 | +0.51(+3.55%) |
Mar 07, 2002 | 14.76 | 14.99 | 14.30 | 14.50 | 190,627 | -0.24(-1.63%) |
Mar 06, 2002 | 14.43 | 14.83 | 14.21 | 14.74 | 171,867 | +0.18(+1.24%) |
Mar 05, 2002 | 13.64 | 14.67 | 13.64 | 14.56 | 391,858 | +0.53(+3.79%) |
Mar 04, 2002 | 13.84 | 14.31 | 13.56 | 14.03 | 60,707 | +0.28(+2.06%) |
Mar 01, 2002 | 13.09 | 14.16 | 13.04 | 13.75 | 118,268 | +0.45(+3.42%) |
Feb 28, 2002 | 12.87 | 13.37 | 12.66 | 13.29 | 487,755 | +0.42(+3.27%) |
Feb 27, 2002 | 11.11 | 13.13 | 11.11 | 12.87 | 461,654 | +1.80(+16.28%) |
Feb 26, 2002 | 10.78 | 11.20 | 10.72 | 11.07 | 113,374 | +0.20(+1.82%) |
Feb 25, 2002 | 10.60 | 11.29 | 10.21 | 10.87 | 123,045 | +0.27(+2.59%) |
Feb 22, 2002 | 10.31 | 10.73 | 10.31 | 10.60 | 92,633 | +0.30(+2.92%) |
Feb 21, 2002 | 10.02 | 10.68 | 10.02 | 10.30 | 209,620 | +0.31(+3.09%) |
Feb 20, 2002 | 9.312 | 10.26 | 9.312 | 9.990 | 107,898 | +0.56(+5.91%) |
Feb 19, 2002 | 9.483 | 9.500 | 9.312 | 9.432 | 116,171 | -0.05(-0.54%) |
Feb 18, 2002 | 8.625 | 9.552 | 8.608 | 9.483 | 561,512 | +0.00(+0.00%) |
Feb 15, 2002 | 8.625 | 9.552 | 8.608 | 9.483 | 561,046 | +0.94(+11.06%) |
Feb 14, 2002 | 8.024 | 9.440 | 7.981 | 8.539 | 1,337,074 | -1.32(-13.40%) |
Feb 13, 2002 | 9.870 | 9.990 | 9.526 | 9.861 | 134,231 | +0.03(+0.35%) |
Feb 12, 2002 | 9.861 | 9.972 | 9.672 | 9.827 | 59,891 | +0.01(+0.09%) |
Feb 11, 2002 | 9.955 | 10.03 | 9.809 | 9.818 | 147,748 | -0.08(-0.78%) |
Feb 08, 2002 | 9.835 | 9.997 | 9.586 | 9.895 | 155,904 | +0.11(+1.14%) |
Feb 07, 2002 | 10.05 | 10.21 | 9.784 | 9.784 | 150,894 | -0.26(-2.56%) |
Feb 06, 2002 | 10.19 | 10.38 | 9.998 | 10.04 | 91,701 | -0.18(-1.76%) |
Feb 05, 2002 | 10.17 | 10.34 | 10.11 | 10.22 | 136,562 | +0.27(+2.67%) |
Feb 04, 2002 | 10.49 | 10.52 | 9.947 | 9.955 | 114,889 | -0.60(-5.69%) |