Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 13.29 | 13.52 | 13.25 | 13.41 | 3,017,563 | +0.16(+1.19%) |
Apr 29, 2002 | 13.36 | 13.44 | 13.23 | 13.26 | 2,209,118 | -0.12(-0.87%) |
Apr 26, 2002 | 13.44 | 13.53 | 13.31 | 13.37 | 2,475,246 | -0.05(-0.38%) |
Apr 25, 2002 | 13.47 | 13.51 | 13.31 | 13.42 | 8,025,265 | -0.13(-0.94%) |
Apr 24, 2002 | 13.69 | 13.74 | 13.52 | 13.55 | 7,377,207 | -0.09(-0.63%) |
Apr 23, 2002 | 13.64 | 13.74 | 13.60 | 13.64 | 2,253,900 | -0.07(-0.48%) |
Apr 22, 2002 | 13.82 | 13.86 | 13.66 | 13.70 | 2,538,966 | -0.19(-1.35%) |
Apr 19, 2002 | 13.94 | 13.94 | 13.85 | 13.89 | 5,059,981 | +0.03(+0.18%) |
Apr 18, 2002 | 13.93 | 13.99 | 13.66 | 13.86 | 1,421,190 | -0.05(-0.36%) |
Apr 17, 2002 | 13.91 | 13.99 | 13.80 | 13.91 | 740,186 | +0.04(+0.26%) |
Apr 16, 2002 | 13.69 | 13.90 | 13.69 | 13.88 | 716,907 | +0.28(+2.05%) |
Apr 15, 2002 | 13.89 | 13.89 | 13.52 | 13.60 | 931,349 | -0.18(-1.29%) |
Apr 12, 2002 | 13.73 | 13.83 | 13.66 | 13.78 | 2,159,206 | +0.17(+1.27%) |
Apr 11, 2002 | 13.89 | 13.94 | 13.56 | 13.61 | 2,472,878 | -0.34(-2.47%) |
Apr 10, 2002 | 13.93 | 14.02 | 13.89 | 13.95 | 673,112 | +0.05(+0.36%) |
Apr 09, 2002 | 13.89 | 13.99 | 13.84 | 13.90 | 1,992,309 | +0.09(+0.62%) |
Apr 08, 2002 | 13.68 | 13.87 | 13.68 | 13.81 | 236,930 | +0.04(+0.29%) |
Apr 05, 2002 | 13.81 | 13.90 | 13.77 | 13.77 | 6,708,238 | +0.07(+0.48%) |
Apr 04, 2002 | 13.58 | 13.76 | 13.58 | 13.71 | 2,133,560 | +0.12(+0.90%) |
Apr 03, 2002 | 13.81 | 13.81 | 13.56 | 13.58 | 7,953,851 | -0.20(-1.47%) |
Apr 02, 2002 | 13.61 | 13.84 | 13.61 | 13.79 | 749,853 | +0.05(+0.37%) |
Apr 01, 2002 | 13.64 | 13.75 | 13.56 | 13.74 | 1,887,752 | -0.03(-0.18%) |
Mar 29, 2002 | 13.81 | 13.95 | 13.74 | 13.76 | 2,719,081 | +0.00(+0.00%) |
Mar 28, 2002 | 13.81 | 13.95 | 13.74 | 13.76 | 2,719,081 | -0.10(-0.73%) |
Mar 27, 2002 | 13.69 | 13.91 | 13.69 | 13.86 | 12,439,162 | +0.18(+1.30%) |
Mar 26, 2002 | 13.53 | 13.84 | 13.53 | 13.69 | 2,998,032 | +0.17(+1.24%) |
Mar 25, 2002 | 13.74 | 13.78 | 13.52 | 13.52 | 4,533,446 | -0.22(-1.59%) |
Mar 22, 2002 | 13.75 | 13.88 | 13.67 | 13.74 | 4,242,856 | -0.01(-0.04%) |
Mar 21, 2002 | 13.81 | 13.81 | 13.56 | 13.74 | 5,743,154 | +0.01(+0.04%) |
Mar 20, 2002 | 13.94 | 13.94 | 13.74 | 13.74 | 7,877,504 | -0.22(-1.56%) |
Mar 19, 2002 | 14.04 | 14.07 | 13.94 | 13.95 | 655,554 | -0.01(-0.04%) |
Mar 18, 2002 | 14.07 | 14.10 | 13.84 | 13.96 | 3,110,480 | -0.03(-0.22%) |
Mar 15, 2002 | 13.76 | 14.03 | 13.76 | 13.99 | 6,060,180 | +0.24(+1.77%) |
Mar 14, 2002 | 13.69 | 13.83 | 13.69 | 13.75 | 2,563,034 | +0.04(+0.26%) |
Mar 13, 2002 | 13.84 | 13.85 | 13.65 | 13.71 | 3,955,422 | -0.13(-0.92%) |
Mar 12, 2002 | 13.69 | 13.90 | 13.69 | 13.84 | 9,787,155 | +0.01(+0.04%) |
Mar 11, 2002 | 13.76 | 13.89 | 13.71 | 13.83 | 1,338,136 | +0.08(+0.59%) |
Mar 08, 2002 | 13.91 | 13.91 | 13.71 | 13.75 | 1,275,599 | +0.06(+0.44%) |
Mar 07, 2002 | 13.79 | 13.88 | 13.58 | 13.69 | 6,127,846 | -0.12(-0.88%) |
Mar 06, 2002 | 13.66 | 13.86 | 13.59 | 13.81 | 4,938,063 | +0.23(+1.68%) |
Mar 05, 2002 | 13.55 | 13.74 | 13.49 | 13.58 | 8,504,651 | +0.01(+0.07%) |
Mar 04, 2002 | 13.33 | 13.58 | 13.26 | 13.57 | 12,566,603 | +0.45(+3.40%) |
Mar 01, 2002 | 13.05 | 13.15 | 12.95 | 13.13 | 9,280,742 | +0.18(+1.37%) |
Feb 28, 2002 | 12.90 | 13.13 | 12.90 | 12.95 | 2,026,241 | +0.04(+0.31%) |
Feb 27, 2002 | 12.93 | 13.11 | 12.82 | 12.91 | 18,441,540 | +0.13(+1.03%) |
Feb 26, 2002 | 12.72 | 12.90 | 12.67 | 12.78 | 3,787,933 | -0.01(-0.08%) |
Feb 25, 2002 | 12.44 | 12.79 | 12.44 | 12.79 | 576,524,992 | +0.32(+2.56%) |
Feb 22, 2002 | 12.32 | 12.50 | 12.22 | 12.47 | 13,662,482 | -0.08(-0.61%) |
Feb 21, 2002 | 12.60 | 12.72 | 12.44 | 12.55 | 9,439,156 | -0.15(-1.16%) |
Feb 20, 2002 | 12.55 | 12.70 | 12.30 | 12.69 | 12,905,132 | +0.23(+1.87%) |
Feb 19, 2002 | 12.65 | 12.72 | 12.46 | 12.46 | 8,136,333 | -0.35(-2.73%) |
Feb 18, 2002 | 12.95 | 13.00 | 12.78 | 12.81 | 3,583,947 | +0.00(+0.00%) |
Feb 15, 2002 | 12.95 | 13.00 | 12.78 | 12.81 | 3,583,947 | -0.20(-1.56%) |
Feb 14, 2002 | 12.98 | 13.15 | 12.85 | 13.01 | 2,623,401 | -0.03(-0.19%) |
Feb 13, 2002 | 12.80 | 13.08 | 12.80 | 13.04 | 8,635,446 | +0.26(+2.02%) |
Feb 12, 2002 | 12.82 | 12.92 | 12.77 | 12.78 | 911,029 | -0.15(-1.14%) |
Feb 11, 2002 | 12.82 | 12.93 | 12.68 | 12.93 | 1,557,311 | +0.11(+0.87%) |
Feb 08, 2002 | 12.59 | 12.82 | 12.57 | 12.81 | 13,549,639 | +0.33(+2.64%) |
Feb 07, 2002 | 12.34 | 12.62 | 12.32 | 12.48 | 13,295,545 | +0.12(+0.94%) |
Feb 06, 2002 | 12.55 | 12.57 | 12.25 | 12.37 | 10,113,058 | -0.18(-1.41%) |
Feb 05, 2002 | 12.52 | 12.60 | 12.34 | 12.55 | 9,167,307 | +0.00(+0.00%) |
Feb 04, 2002 | 12.90 | 12.90 | 12.55 | 12.55 | 8,749,275 | -0.47(-3.62%) |