Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 13.72 | 14.26 | 13.72 | 14.26 | 195,778 | +0.53(+3.90%) |
Apr 29, 2002 | 13.90 | 13.98 | 13.55 | 13.73 | 216,422 | -0.22(-1.60%) |
Apr 26, 2002 | 13.99 | 14.13 | 13.76 | 13.95 | 306,850 | +0.15(+1.10%) |
Apr 25, 2002 | 13.46 | 13.81 | 13.33 | 13.80 | 228,651 | +0.46(+3.48%) |
Apr 24, 2002 | 13.47 | 13.70 | 13.12 | 13.33 | 190,393 | -0.05(-0.40%) |
Apr 23, 2002 | 13.64 | 13.65 | 13.37 | 13.39 | 942,989 | -0.37(-2.66%) |
Apr 22, 2002 | 13.77 | 13.82 | 13.42 | 13.75 | 166,271 | -0.07(-0.52%) |
Apr 19, 2002 | 13.90 | 14.10 | 13.81 | 13.82 | 119,598 | -0.35(-2.45%) |
Apr 18, 2002 | 14.04 | 14.35 | 13.82 | 14.17 | 739,357 | -0.02(-0.13%) |
Apr 17, 2002 | 14.35 | 14.35 | 14.17 | 14.19 | 233,363 | -0.25(-1.73%) |
Apr 16, 2002 | 13.64 | 14.47 | 13.64 | 14.44 | 198,471 | +0.62(+4.52%) |
Apr 15, 2002 | 14.48 | 14.48 | 13.50 | 13.82 | 288,450 | -0.66(-4.56%) |
Apr 12, 2002 | 13.75 | 14.48 | 13.75 | 14.47 | 421,400 | +0.72(+5.25%) |
Apr 11, 2002 | 13.99 | 14.02 | 13.75 | 13.75 | 231,792 | -0.24(-1.72%) |
Apr 10, 2002 | 13.73 | 13.99 | 13.69 | 13.99 | 255,577 | +0.27(+1.95%) |
Apr 09, 2002 | 13.63 | 13.74 | 13.59 | 13.73 | 216,197 | +0.10(+0.72%) |
Apr 08, 2002 | 13.82 | 13.82 | 13.62 | 13.63 | 202,510 | -0.32(-2.30%) |
Apr 05, 2002 | 13.99 | 14.00 | 13.95 | 13.95 | 188,822 | +0.04(+0.32%) |
Apr 04, 2002 | 13.82 | 13.99 | 13.82 | 13.90 | 240,768 | +0.04(+0.32%) |
Apr 03, 2002 | 13.95 | 14.13 | 13.79 | 13.86 | 312,011 | -0.18(-1.27%) |
Apr 02, 2002 | 14.20 | 14.20 | 13.90 | 14.04 | 312,460 | -0.16(-1.13%) |
Apr 01, 2002 | 14.17 | 14.25 | 14.09 | 14.20 | 229,885 | -0.01(-0.06%) |
Mar 29, 2002 | 14.25 | 14.39 | 14.17 | 14.21 | 150,227 | +0.00(+0.00%) |
Mar 28, 2002 | 14.25 | 14.39 | 14.17 | 14.21 | 150,227 | -0.04(-0.31%) |
Mar 27, 2002 | 14.10 | 14.42 | 14.04 | 14.25 | 421,736 | +0.21(+1.52%) |
Mar 26, 2002 | 13.77 | 14.08 | 13.74 | 14.04 | 181,417 | +0.22(+1.61%) |
Mar 25, 2002 | 13.86 | 13.99 | 13.80 | 13.82 | 22,438 | -0.10(-0.70%) |
Mar 22, 2002 | 13.95 | 14.08 | 13.74 | 13.91 | 139,344 | -0.08(-0.57%) |
Mar 21, 2002 | 13.64 | 14.04 | 13.64 | 13.99 | 151,125 | +0.16(+1.16%) |
Mar 20, 2002 | 13.61 | 13.90 | 13.60 | 13.83 | 139,681 | +0.18(+1.31%) |
Mar 19, 2002 | 13.59 | 13.68 | 13.55 | 13.65 | 242,114 | +0.06(+0.46%) |
Mar 18, 2002 | 13.59 | 13.68 | 13.47 | 13.59 | 270,948 | +0.04(+0.33%) |
Mar 15, 2002 | 13.46 | 13.65 | 13.46 | 13.55 | 215,524 | -0.21(-1.55%) |
Mar 14, 2002 | 13.55 | 13.80 | 13.55 | 13.76 | 111,184 | +0.18(+1.31%) |
Mar 13, 2002 | 13.73 | 13.80 | 13.55 | 13.58 | 215,075 | -0.14(-1.04%) |
Mar 12, 2002 | 13.82 | 14.03 | 13.59 | 13.73 | 186,466 | -0.10(-0.71%) |
Mar 11, 2002 | 13.82 | 13.95 | 13.37 | 13.82 | 144,954 | -0.04(-0.26%) |
Mar 08, 2002 | 14.04 | 14.04 | 13.29 | 13.86 | 304,269 | -0.05(-0.38%) |
Mar 07, 2002 | 13.71 | 14.03 | 13.71 | 13.91 | 130,144 | +0.21(+1.50%) |
Mar 06, 2002 | 13.39 | 13.72 | 13.37 | 13.71 | 373,717 | +0.32(+2.40%) |
Mar 05, 2002 | 13.28 | 13.58 | 13.24 | 13.39 | 367,771 | +0.02(+0.13%) |
Mar 04, 2002 | 13.33 | 13.73 | 13.24 | 13.37 | 606,632 | +0.01(+0.07%) |
Mar 01, 2002 | 12.85 | 13.36 | 12.80 | 13.36 | 281,494 | +0.58(+4.53%) |
Feb 28, 2002 | 12.47 | 12.83 | 12.36 | 12.78 | 244,694 | +0.22(+1.77%) |
Feb 27, 2002 | 12.09 | 12.56 | 12.09 | 12.56 | 404,907 | +0.47(+3.91%) |
Feb 26, 2002 | 12.13 | 12.19 | 12.03 | 12.09 | 121,393 | -0.04(-0.37%) |
Feb 25, 2002 | 12.08 | 12.22 | 12.08 | 12.13 | 565,793 | +0.01(+0.07%) |
Feb 22, 2002 | 11.94 | 12.16 | 11.90 | 12.12 | 187,476 | +0.18(+1.49%) |
Feb 21, 2002 | 12.04 | 12.30 | 11.93 | 11.94 | 1,110,719 | -0.19(-1.54%) |
Feb 20, 2002 | 11.85 | 12.13 | 11.70 | 12.13 | 154,042 | +0.26(+2.18%) |
Feb 19, 2002 | 12.03 | 12.04 | 11.81 | 11.87 | 159,876 | -0.18(-1.48%) |
Feb 18, 2002 | 11.98 | 12.08 | 11.94 | 12.05 | 89,755 | +0.00(+0.00%) |
Feb 15, 2002 | 11.98 | 12.08 | 11.94 | 12.05 | 89,755 | +0.07(+0.60%) |
Feb 14, 2002 | 11.97 | 12.08 | 11.94 | 11.98 | 133,398 | +0.01(+0.08%) |
Feb 13, 2002 | 12.03 | 12.03 | 11.90 | 11.97 | 313,021 | -0.14(-1.18%) |
Feb 12, 2002 | 12.03 | 12.11 | 11.87 | 12.11 | 138,783 | +0.07(+0.59%) |
Feb 11, 2002 | 12.00 | 12.12 | 11.65 | 12.04 | 244,919 | -0.04(-0.29%) |
Feb 08, 2002 | 11.41 | 12.08 | 11.41 | 12.08 | 264,104 | +0.71(+6.27%) |
Feb 07, 2002 | 11.81 | 11.84 | 11.36 | 11.36 | 311,786 | -0.40(-3.41%) |
Feb 06, 2002 | 12.16 | 12.16 | 11.76 | 11.77 | 467,063 | -0.48(-3.93%) |
Feb 05, 2002 | 12.39 | 12.42 | 12.12 | 12.25 | 188,261 | -0.23(-1.86%) |
Feb 04, 2002 | 12.39 | 12.54 | 12.39 | 12.48 | 219,339 | +0.09(+0.72%) |