Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 16.55 | 16.80 | 16.34 | 16.60 | 28,100 | +0.05(+0.30%) |
Apr 29, 2002 | 16.55 | 16.55 | 16.33 | 16.55 | 8,500 | -0.05(-0.30%) |
Apr 26, 2002 | 16.49 | 16.70 | 16.40 | 16.60 | 18,800 | +0.08(+0.49%) |
Apr 25, 2002 | 16.59 | 16.59 | 16.41 | 16.52 | 6,800 | +0.11(+0.66%) |
Apr 24, 2002 | 16.50 | 16.50 | 16.41 | 16.41 | 2,900 | -0.08(-0.49%) |
Apr 23, 2002 | 16.55 | 16.60 | 16.48 | 16.49 | 13,300 | -0.01(-0.06%) |
Apr 22, 2002 | 16.95 | 16.95 | 16.50 | 16.50 | 10,500 | -0.00(-0.01%) |
Apr 19, 2002 | 17.04 | 17.04 | 16.50 | 16.50 | 12,800 | -0.20(-1.19%) |
Apr 18, 2002 | 16.95 | 17.10 | 16.70 | 16.70 | 12,100 | -0.28(-1.65%) |
Apr 17, 2002 | 17.39 | 17.39 | 16.95 | 16.98 | 24,800 | -0.44(-2.52%) |
Apr 16, 2002 | 16.99 | 17.86 | 16.86 | 17.42 | 47,200 | +0.47(+2.76%) |
Apr 15, 2002 | 16.66 | 17.17 | 16.66 | 16.95 | 15,500 | +0.45(+2.73%) |
Apr 12, 2002 | 16.09 | 16.50 | 16.09 | 16.50 | 14,600 | +0.49(+3.07%) |
Apr 11, 2002 | 15.98 | 16.29 | 15.91 | 16.01 | 16,500 | +0.10(+0.63%) |
Apr 10, 2002 | 15.09 | 16.00 | 15.00 | 15.91 | 26,000 | +0.87(+5.78%) |
Apr 09, 2002 | 14.80 | 15.10 | 14.50 | 15.04 | 11,600 | +0.14(+0.94%) |
Apr 08, 2002 | 14.52 | 14.93 | 14.32 | 14.90 | 8,100 | +0.36(+2.48%) |
Apr 05, 2002 | 14.74 | 14.95 | 14.54 | 14.54 | 7,500 | -0.11(-0.75%) |
Apr 04, 2002 | 14.85 | 14.85 | 14.60 | 14.65 | 800 | -0.10(-0.68%) |
Apr 03, 2002 | 14.85 | 14.85 | 14.75 | 14.75 | 5,000 | -0.35(-2.32%) |
Apr 02, 2002 | 14.90 | 15.10 | 14.80 | 15.10 | 3,900 | +0.30(+2.03%) |
Apr 01, 2002 | 14.59 | 15.04 | 14.53 | 14.80 | 19,500 | -0.10(-0.67%) |
Mar 29, 2002 | 15.30 | 15.45 | 14.57 | 14.90 | 28,300 | +0.00(+0.00%) |
Mar 28, 2002 | 15.30 | 15.45 | 14.57 | 14.90 | 28,300 | -0.39(-2.55%) |
Mar 27, 2002 | 15.74 | 15.75 | 14.85 | 15.29 | 5,500 | -0.40(-2.55%) |
Mar 26, 2002 | 15.46 | 15.75 | 15.16 | 15.69 | 6,300 | +0.29(+1.88%) |
Mar 25, 2002 | 15.55 | 15.70 | 14.61 | 15.40 | 18,000 | +0.09(+0.59%) |
Mar 22, 2002 | 14.00 | 15.40 | 14.00 | 15.31 | 32,700 | +0.83(+5.73%) |
Mar 21, 2002 | 13.70 | 14.50 | 13.70 | 14.48 | 25,200 | +0.94(+6.94%) |
Mar 20, 2002 | 13.45 | 13.73 | 13.45 | 13.54 | 1,000 | -0.21(-1.53%) |
Mar 19, 2002 | 13.35 | 13.75 | 13.16 | 13.75 | 11,800 | +0.45(+3.34%) |
Mar 18, 2002 | 13.25 | 13.38 | 12.98 | 13.30 | 3,900 | +0.12(+0.87%) |
Mar 15, 2002 | 12.22 | 13.38 | 12.22 | 13.19 | 19,300 | -0.11(-0.83%) |
Mar 14, 2002 | 12.59 | 13.30 | 12.46 | 13.30 | 5,300 | +0.49(+3.83%) |
Mar 13, 2002 | 13.37 | 13.37 | 12.34 | 12.81 | 17,700 | -0.42(-3.17%) |
Mar 12, 2002 | 13.37 | 13.38 | 12.75 | 13.23 | 7,800 | +0.24(+1.85%) |
Mar 11, 2002 | 12.81 | 13.40 | 12.51 | 12.99 | 8,700 | -0.31(-2.33%) |
Mar 08, 2002 | 12.42 | 13.30 | 12.42 | 13.30 | 17,300 | +0.25(+1.92%) |
Mar 07, 2002 | 12.43 | 13.05 | 12.43 | 13.05 | 11,500 | +0.06(+0.46%) |
Mar 06, 2002 | 12.85 | 13.17 | 12.85 | 12.99 | 1,300 | +0.09(+0.70%) |
Mar 05, 2002 | 13.06 | 13.27 | 12.41 | 12.90 | 20,200 | -0.28(-2.12%) |
Mar 04, 2002 | 13.00 | 13.27 | 12.56 | 13.18 | 51,300 | +0.13(+1.00%) |
Mar 01, 2002 | 12.85 | 13.05 | 12.73 | 13.05 | 11,300 | +0.38(+3.00%) |
Feb 28, 2002 | 12.77 | 12.85 | 12.65 | 12.67 | 19,700 | -0.10(-0.78%) |
Feb 27, 2002 | 12.83 | 12.99 | 12.77 | 12.77 | 45,300 | +0.14(+1.11%) |
Feb 26, 2002 | 12.95 | 12.96 | 12.63 | 12.63 | 1,400 | -0.34(-2.62%) |
Feb 25, 2002 | 13.00 | 13.00 | 12.60 | 12.97 | 3,600 | -0.03(-0.23%) |
Feb 22, 2002 | 12.99 | 13.00 | 12.70 | 13.00 | 6,400 | +0.43(+3.42%) |
Feb 21, 2002 | 13.29 | 13.35 | 12.57 | 12.57 | 6,900 | -0.72(-5.42%) |
Feb 20, 2002 | 12.60 | 13.29 | 12.60 | 13.29 | 20,800 | +0.44(+3.42%) |
Feb 19, 2002 | 12.67 | 12.90 | 12.50 | 12.85 | 4,400 | +0.08(+0.63%) |
Feb 18, 2002 | 12.77 | 12.90 | 12.65 | 12.77 | 8,000 | +0.00(+0.00%) |
Feb 15, 2002 | 12.77 | 12.90 | 12.65 | 12.77 | 8,000 | +0.12(+0.95%) |
Feb 14, 2002 | 12.95 | 12.95 | 12.65 | 12.65 | 1,700 | -0.30(-2.32%) |
Feb 13, 2002 | 12.51 | 12.95 | 12.51 | 12.95 | 16,700 | +0.13(+1.01%) |
Feb 12, 2002 | 12.82 | 12.82 | 12.52 | 12.82 | 500 | -0.03(-0.23%) |
Feb 11, 2002 | 12.84 | 12.85 | 12.84 | 12.85 | 3,400 | +0.03(+0.23%) |
Feb 08, 2002 | 12.60 | 12.82 | 12.52 | 12.82 | 23,300 | +0.22(+1.75%) |
Feb 07, 2002 | 12.90 | 12.90 | 12.60 | 12.60 | 18,100 | -0.26(-2.02%) |
Feb 06, 2002 | 12.74 | 12.86 | 12.61 | 12.86 | 32,200 | -0.09(-0.69%) |
Feb 05, 2002 | 12.73 | 13.01 | 12.73 | 12.95 | 8,100 | +0.22(+1.73%) |
Feb 04, 2002 | 12.74 | 12.74 | 12.72 | 12.73 | 7,000 | -0.01(-0.08%) |