Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 13.65 | 13.98 | 13.65 | 13.88 | 15,242,408 | +0.23(+1.70%) |
Apr 29, 2002 | 13.69 | 13.84 | 13.62 | 13.65 | 13,532,911 | -0.10(-0.71%) |
Apr 26, 2002 | 13.64 | 13.81 | 13.53 | 13.75 | 21,531,102 | +0.18(+1.33%) |
Apr 25, 2002 | 13.63 | 13.70 | 13.52 | 13.57 | 16,815,104 | -0.13(-0.92%) |
Apr 24, 2002 | 13.76 | 13.89 | 13.69 | 13.69 | 14,804,852 | -0.10(-0.69%) |
Apr 23, 2002 | 13.60 | 13.86 | 13.56 | 13.79 | 17,919,960 | +0.18(+1.32%) |
Apr 22, 2002 | 13.64 | 13.83 | 13.58 | 13.61 | 18,039,530 | -0.11(-0.78%) |
Apr 19, 2002 | 13.60 | 13.78 | 13.55 | 13.72 | 16,786,908 | +0.19(+1.42%) |
Apr 18, 2002 | 13.45 | 13.59 | 13.33 | 13.53 | 14,686,587 | -0.03(-0.25%) |
Apr 17, 2002 | 13.51 | 13.64 | 13.43 | 13.56 | 18,227,240 | +0.02(+0.11%) |
Apr 16, 2002 | 13.39 | 13.58 | 13.36 | 13.54 | 20,692,540 | +0.29(+2.20%) |
Apr 15, 2002 | 13.42 | 13.50 | 13.13 | 13.25 | 20,282,136 | -0.16(-1.21%) |
Apr 12, 2002 | 13.24 | 13.42 | 13.20 | 13.42 | 16,096,635 | +0.28(+2.11%) |
Apr 11, 2002 | 13.37 | 13.39 | 13.03 | 13.14 | 16,734,955 | -0.26(-1.92%) |
Apr 10, 2002 | 13.32 | 13.42 | 13.28 | 13.39 | 20,625,968 | +0.05(+0.34%) |
Apr 09, 2002 | 13.31 | 13.40 | 13.28 | 13.35 | 11,021,140 | +0.04(+0.32%) |
Apr 08, 2002 | 12.98 | 13.37 | 12.98 | 13.31 | 14,189,506 | +0.11(+0.81%) |
Apr 05, 2002 | 13.16 | 13.35 | 13.16 | 13.20 | 11,685,307 | +0.04(+0.32%) |
Apr 04, 2002 | 12.99 | 13.21 | 12.99 | 13.16 | 10,975,975 | +0.08(+0.64%) |
Apr 03, 2002 | 13.16 | 13.21 | 13.03 | 13.07 | 13,005,546 | -0.09(-0.71%) |
Apr 02, 2002 | 12.93 | 13.17 | 12.91 | 13.17 | 11,135,229 | +0.11(+0.88%) |
Apr 01, 2002 | 12.84 | 13.08 | 12.80 | 13.05 | 13,354,338 | +0.02(+0.19%) |
Mar 29, 2002 | 13.13 | 13.33 | 12.99 | 13.03 | 10,896,348 | +0.00(+0.00%) |
Mar 28, 2002 | 13.13 | 13.33 | 12.99 | 13.03 | 10,810,195 | -0.15(-1.13%) |
Mar 27, 2002 | 13.08 | 13.29 | 13.08 | 13.18 | 15,052,870 | -0.06(-0.46%) |
Mar 26, 2002 | 13.03 | 13.30 | 13.03 | 13.24 | 11,754,230 | +0.19(+1.42%) |
Mar 25, 2002 | 13.24 | 13.24 | 13.04 | 13.05 | 8,949,798 | -0.10(-0.73%) |
Mar 22, 2002 | 13.03 | 13.30 | 12.98 | 13.15 | 12,004,336 | +0.12(+0.96%) |
Mar 21, 2002 | 12.98 | 13.08 | 12.89 | 13.02 | 10,368,722 | +0.03(+0.24%) |
Mar 20, 2002 | 13.02 | 13.14 | 12.98 | 12.99 | 9,203,037 | -0.20(-1.48%) |
Mar 19, 2002 | 13.22 | 13.30 | 13.14 | 13.19 | 7,936,578 | +0.01(+0.07%) |
Mar 18, 2002 | 13.14 | 13.28 | 13.12 | 13.18 | 14,010,933 | -0.07(-0.53%) |
Mar 15, 2002 | 12.98 | 13.28 | 12.92 | 13.25 | 24,551,962 | +0.42(+3.25%) |
Mar 14, 2002 | 12.90 | 13.00 | 12.79 | 12.83 | 11,275,424 | -0.11(-0.81%) |
Mar 13, 2002 | 12.94 | 13.11 | 12.85 | 12.94 | 12,022,872 | -0.09(-0.66%) |
Mar 12, 2002 | 12.78 | 13.07 | 12.78 | 13.02 | 16,700,494 | +0.05(+0.37%) |
Mar 11, 2002 | 12.85 | 13.11 | 12.85 | 12.98 | 17,567,774 | -0.02(-0.12%) |
Mar 08, 2002 | 13.00 | 13.08 | 12.93 | 12.99 | 17,246,916 | +0.16(+1.27%) |
Mar 07, 2002 | 12.91 | 13.01 | 12.81 | 12.83 | 19,885,306 | +0.05(+0.42%) |
Mar 06, 2002 | 12.53 | 12.87 | 12.49 | 12.77 | 18,398,504 | +0.32(+2.54%) |
Mar 05, 2002 | 12.64 | 12.77 | 12.41 | 12.46 | 23,139,826 | -0.26(-2.03%) |
Mar 04, 2002 | 12.45 | 12.78 | 12.44 | 12.72 | 34,724,360 | +0.31(+2.47%) |
Mar 01, 2002 | 12.27 | 12.42 | 12.27 | 12.41 | 15,708,160 | +0.16(+1.33%) |
Feb 28, 2002 | 12.23 | 12.40 | 12.18 | 12.25 | 17,002,814 | +0.07(+0.61%) |
Feb 27, 2002 | 12.18 | 12.34 | 12.05 | 12.17 | 18,599,006 | -0.02(-0.13%) |
Feb 26, 2002 | 12.11 | 12.27 | 12.01 | 12.19 | 17,167,290 | +0.07(+0.62%) |
Feb 25, 2002 | 11.77 | 12.16 | 11.77 | 12.11 | 17,341,686 | +0.37(+3.15%) |
Feb 22, 2002 | 11.70 | 11.84 | 11.50 | 11.74 | 14,895,705 | +0.04(+0.34%) |
Feb 21, 2002 | 11.76 | 11.90 | 11.68 | 11.70 | 14,712,172 | -0.01(-0.11%) |
Feb 20, 2002 | 11.45 | 11.73 | 11.37 | 11.72 | 18,678,894 | +0.31(+2.74%) |
Feb 19, 2002 | 11.49 | 11.59 | 11.34 | 11.40 | 17,282,684 | -0.24(-2.06%) |
Feb 18, 2002 | 11.78 | 11.84 | 11.64 | 11.64 | 19,829,438 | +0.00(+0.00%) |
Feb 15, 2002 | 11.78 | 11.84 | 11.64 | 11.64 | 18,944,404 | -0.24(-2.03%) |
Feb 14, 2002 | 11.87 | 12.04 | 11.74 | 11.89 | 17,676,118 | -0.01(-0.10%) |
Feb 13, 2002 | 11.76 | 12.02 | 11.71 | 11.90 | 16,701,799 | +0.20(+1.74%) |
Feb 12, 2002 | 11.65 | 11.83 | 11.65 | 11.69 | 15,766,118 | -0.04(-0.31%) |
Feb 11, 2002 | 11.60 | 11.77 | 11.49 | 11.73 | 13,226,413 | +0.12(+1.07%) |
Feb 08, 2002 | 11.40 | 11.62 | 11.39 | 11.61 | 15,179,751 | +0.32(+2.80%) |
Feb 07, 2002 | 11.27 | 11.61 | 11.25 | 11.29 | 17,377,714 | +0.02(+0.17%) |
Feb 06, 2002 | 11.24 | 11.33 | 11.01 | 11.27 | 18,275,800 | -0.01(-0.08%) |
Feb 05, 2002 | 11.26 | 11.40 | 11.09 | 11.28 | 22,835,938 | -0.10(-0.84%) |
Feb 04, 2002 | 11.67 | 11.69 | 11.36 | 11.38 | 18,790,634 | -0.38(-3.19%) |