Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 14.84 | 15.62 | 14.72 | 15.36 | 773,548 | +0.53(+3.59%) |
Apr 29, 2002 | 14.84 | 14.84 | 14.14 | 14.83 | 678,084 | +0.07(+0.47%) |
Apr 26, 2002 | 15.26 | 15.32 | 14.52 | 14.76 | 2,030,317 | -0.48(-3.17%) |
Apr 25, 2002 | 15.12 | 15.60 | 15.04 | 15.25 | 646,345 | +0.05(+0.35%) |
Apr 24, 2002 | 15.29 | 15.44 | 14.79 | 15.19 | 606,241 | -0.10(-0.64%) |
Apr 23, 2002 | 15.41 | 15.44 | 15.28 | 15.29 | 235,705 | -0.12(-0.79%) |
Apr 22, 2002 | 15.65 | 15.65 | 15.25 | 15.41 | 509,793 | -0.22(-1.43%) |
Apr 19, 2002 | 15.63 | 15.66 | 15.44 | 15.64 | 317,636 | +0.07(+0.47%) |
Apr 18, 2002 | 15.53 | 15.60 | 15.38 | 15.56 | 527,262 | +0.12(+0.79%) |
Apr 17, 2002 | 15.44 | 15.53 | 15.36 | 15.44 | 469,689 | +0.08(+0.51%) |
Apr 16, 2002 | 15.12 | 15.55 | 15.04 | 15.36 | 642,901 | +0.38(+2.56%) |
Apr 15, 2002 | 15.04 | 15.32 | 14.87 | 14.98 | 554,818 | +0.09(+0.61%) |
Apr 12, 2002 | 14.71 | 15.04 | 14.63 | 14.89 | 194,125 | +0.10(+0.66%) |
Apr 11, 2002 | 15.19 | 15.19 | 14.47 | 14.79 | 369,797 | -0.40(-2.65%) |
Apr 10, 2002 | 15.25 | 15.29 | 15.02 | 15.19 | 473,379 | +0.08(+0.51%) |
Apr 09, 2002 | 14.75 | 15.30 | 14.71 | 15.12 | 1,060,430 | +0.41(+2.79%) |
Apr 08, 2002 | 14.44 | 14.91 | 14.23 | 14.71 | 1,269,809 | +0.33(+2.29%) |
Apr 05, 2002 | 13.99 | 14.44 | 13.99 | 14.38 | 504,380 | +0.31(+2.23%) |
Apr 04, 2002 | 13.63 | 14.14 | 13.48 | 14.06 | 988,340 | +0.50(+3.72%) |
Apr 03, 2002 | 13.40 | 13.79 | 13.40 | 13.56 | 186,497 | +0.09(+0.63%) |
Apr 02, 2002 | 13.21 | 13.58 | 13.14 | 13.47 | 321,819 | +0.33(+2.47%) |
Apr 01, 2002 | 13.66 | 13.66 | 13.11 | 13.15 | 371,273 | -0.49(-3.58%) |
Mar 29, 2002 | 13.53 | 13.64 | 13.47 | 13.64 | 441,148 | +0.00(+0.00%) |
Mar 28, 2002 | 13.53 | 13.64 | 13.47 | 13.64 | 441,148 | +0.16(+1.21%) |
Mar 27, 2002 | 13.36 | 13.53 | 13.33 | 13.47 | 582,867 | +0.10(+0.76%) |
Mar 26, 2002 | 13.38 | 13.59 | 13.21 | 13.37 | 540,056 | -0.02(-0.15%) |
Mar 25, 2002 | 13.61 | 13.62 | 13.27 | 13.39 | 248,007 | -0.33(-2.40%) |
Mar 22, 2002 | 13.71 | 13.85 | 13.49 | 13.72 | 263,262 | +0.21(+1.56%) |
Mar 21, 2002 | 13.74 | 13.74 | 13.40 | 13.51 | 283,683 | -0.10(-0.72%) |
Mar 20, 2002 | 14.03 | 14.03 | 13.49 | 13.61 | 327,970 | -0.34(-2.42%) |
Mar 19, 2002 | 14.06 | 14.18 | 13.86 | 13.94 | 167,306 | -0.03(-0.20%) |
Mar 18, 2002 | 13.89 | 14.06 | 13.80 | 13.97 | 323,049 | +0.14(+1.00%) |
Mar 15, 2002 | 13.55 | 13.92 | 13.41 | 13.84 | 868,273 | +0.42(+3.15%) |
Mar 14, 2002 | 13.05 | 13.62 | 13.05 | 13.41 | 637,488 | +0.02(+0.12%) |
Mar 13, 2002 | 14.28 | 14.28 | 13.33 | 13.40 | 595,661 | -0.98(-6.84%) |
Mar 12, 2002 | 13.55 | 14.49 | 13.50 | 14.38 | 590,248 | +0.56(+4.03%) |
Mar 11, 2002 | 13.82 | 13.96 | 13.58 | 13.82 | 241,118 | -0.03(-0.23%) |
Mar 08, 2002 | 13.80 | 14.05 | 13.55 | 13.86 | 229,308 | +0.15(+1.10%) |
Mar 07, 2002 | 13.74 | 13.80 | 13.56 | 13.71 | 371,519 | +0.08(+0.60%) |
Mar 06, 2002 | 13.35 | 13.72 | 13.04 | 13.62 | 170,013 | +0.35(+2.60%) |
Mar 05, 2002 | 13.66 | 13.66 | 13.06 | 13.28 | 440,410 | -0.32(-2.33%) |
Mar 04, 2002 | 12.84 | 13.75 | 12.69 | 13.60 | 469,935 | +0.90(+7.11%) |
Mar 01, 2002 | 12.37 | 12.82 | 12.31 | 12.69 | 258,833 | +0.33(+2.66%) |
Feb 28, 2002 | 12.38 | 12.42 | 12.21 | 12.36 | 151,068 | -0.01(-0.10%) |
Feb 27, 2002 | 12.62 | 12.77 | 12.05 | 12.38 | 335,843 | -0.14(-1.10%) |
Feb 26, 2002 | 12.67 | 12.74 | 12.46 | 12.51 | 413,838 | -0.00(-0.03%) |
Feb 25, 2002 | 12.42 | 12.84 | 12.36 | 12.52 | 225,618 | +0.11(+0.88%) |
Feb 22, 2002 | 12.29 | 12.57 | 12.10 | 12.41 | 143,933 | +0.20(+1.63%) |
Feb 21, 2002 | 12.21 | 12.38 | 12.08 | 12.21 | 413,592 | +0.00(+0.00%) |
Feb 20, 2002 | 12.45 | 12.54 | 12.12 | 12.21 | 641,178 | -0.31(-2.47%) |
Feb 19, 2002 | 12.56 | 12.74 | 12.44 | 12.52 | 646,099 | -0.09(-0.71%) |
Feb 18, 2002 | 12.95 | 12.95 | 12.43 | 12.61 | 322,065 | +0.00(+0.00%) |
Feb 15, 2002 | 12.95 | 12.95 | 12.43 | 12.61 | 322,065 | -0.20(-1.52%) |
Feb 14, 2002 | 12.93 | 13.09 | 12.75 | 12.80 | 268,921 | -0.07(-0.54%) |
Feb 13, 2002 | 12.67 | 13.11 | 12.67 | 12.87 | 273,103 | +0.19(+1.51%) |
Feb 12, 2002 | 12.89 | 12.90 | 12.63 | 12.68 | 357,003 | -0.18(-1.39%) |
Feb 11, 2002 | 12.23 | 12.97 | 12.14 | 12.86 | 627,400 | +0.59(+4.80%) |
Feb 08, 2002 | 12.25 | 12.37 | 12.09 | 12.27 | 219,221 | +0.02(+0.20%) |
Feb 07, 2002 | 12.21 | 12.35 | 11.91 | 12.25 | 579,176 | +0.09(+0.77%) |
Feb 06, 2002 | 12.55 | 12.66 | 12.03 | 12.15 | 330,430 | -0.37(-2.95%) |
Feb 05, 2002 | 12.74 | 12.96 | 12.24 | 12.52 | 443,117 | -0.32(-2.47%) |
Feb 04, 2002 | 13.01 | 13.21 | 12.74 | 12.84 | 334,121 | -0.27(-2.05%) |