Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 14.10 | 14.17 | 13.97 | 14.10 | 13,338,007 | +0.04(+0.29%) |
Apr 29, 2002 | 14.07 | 14.15 | 14.02 | 14.06 | 9,992,626 | +0.03(+0.22%) |
Apr 26, 2002 | 14.03 | 14.18 | 14.02 | 14.03 | 11,477,649 | +0.06(+0.43%) |
Apr 25, 2002 | 13.97 | 14.04 | 13.88 | 13.97 | 8,650,954 | -0.00(-0.01%) |
Apr 24, 2002 | 13.93 | 14.06 | 13.90 | 13.97 | 8,114,669 | +0.08(+0.60%) |
Apr 23, 2002 | 13.89 | 14.05 | 13.85 | 13.89 | 8,422,489 | +0.00(+0.01%) |
Apr 22, 2002 | 13.91 | 14.01 | 13.83 | 13.89 | 7,882,044 | +0.00(+0.02%) |
Apr 19, 2002 | 13.89 | 13.93 | 13.75 | 13.89 | 9,711,045 | +0.07(+0.52%) |
Apr 18, 2002 | 14.02 | 14.06 | 13.73 | 13.81 | 14,279,066 | -0.27(-1.89%) |
Apr 17, 2002 | 14.19 | 14.23 | 14.05 | 14.08 | 9,452,502 | -0.17(-1.20%) |
Apr 16, 2002 | 14.17 | 14.29 | 14.16 | 14.25 | 9,914,871 | +0.10(+0.72%) |
Apr 15, 2002 | 14.31 | 14.35 | 14.10 | 14.15 | 7,999,156 | -0.22(-1.50%) |
Apr 12, 2002 | 14.18 | 14.41 | 14.14 | 14.37 | 10,294,367 | +0.10(+0.68%) |
Apr 11, 2002 | 14.38 | 14.49 | 14.25 | 14.27 | 10,591,947 | -0.16(-1.12%) |
Apr 10, 2002 | 14.11 | 14.47 | 14.10 | 14.43 | 13,151,140 | +0.35(+2.45%) |
Apr 09, 2002 | 14.11 | 14.21 | 14.06 | 14.08 | 8,485,205 | -0.02(-0.13%) |
Apr 08, 2002 | 13.97 | 14.11 | 13.95 | 14.10 | 9,729,923 | +0.07(+0.50%) |
Apr 05, 2002 | 14.02 | 14.05 | 13.89 | 14.03 | 8,848,381 | -0.03(-0.20%) |
Apr 04, 2002 | 13.92 | 14.09 | 13.92 | 14.06 | 11,479,889 | +0.11(+0.81%) |
Apr 03, 2002 | 14.16 | 14.16 | 13.81 | 13.95 | 10,622,985 | -0.21(-1.48%) |
Apr 02, 2002 | 14.06 | 14.16 | 13.92 | 14.16 | 15,023,337 | +0.10(+0.68%) |
Apr 01, 2002 | 13.96 | 14.06 | 13.90 | 14.06 | 8,360,413 | -0.02(-0.11%) |
Mar 29, 2002 | 14.06 | 14.11 | 13.94 | 14.08 | 7,429,914 | +0.00(+0.00%) |
Mar 28, 2002 | 14.06 | 14.11 | 13.94 | 14.08 | 7,429,914 | +0.01(+0.08%) |
Mar 27, 2002 | 13.88 | 14.12 | 13.88 | 14.07 | 8,873,659 | +0.09(+0.64%) |
Mar 26, 2002 | 13.96 | 14.06 | 13.89 | 13.98 | 9,200,038 | -0.05(-0.33%) |
Mar 25, 2002 | 14.02 | 14.10 | 13.96 | 14.02 | 10,001,906 | -0.05(-0.39%) |
Mar 22, 2002 | 14.06 | 14.18 | 14.00 | 14.08 | 11,523,406 | -0.05(-0.33%) |
Mar 21, 2002 | 13.95 | 14.13 | 13.94 | 14.13 | 12,467,664 | +0.12(+0.89%) |
Mar 20, 2002 | 14.03 | 14.05 | 13.92 | 14.00 | 11,537,805 | -0.05(-0.38%) |
Mar 19, 2002 | 13.77 | 14.06 | 13.77 | 14.05 | 20,166,680 | +0.36(+2.60%) |
Mar 18, 2002 | 13.67 | 13.74 | 13.62 | 13.70 | 10,470,995 | +0.09(+0.68%) |
Mar 15, 2002 | 13.34 | 13.61 | 13.30 | 13.61 | 19,008,996 | +0.33(+2.45%) |
Mar 14, 2002 | 13.24 | 13.33 | 13.13 | 13.28 | 7,993,717 | -0.04(-0.27%) |
Mar 13, 2002 | 13.33 | 13.36 | 13.16 | 13.32 | 7,616,781 | -0.01(-0.07%) |
Mar 12, 2002 | 13.06 | 13.33 | 13.05 | 13.33 | 7,458,072 | +0.18(+1.40%) |
Mar 11, 2002 | 13.10 | 13.16 | 12.91 | 13.14 | 8,213,542 | +0.03(+0.21%) |
Mar 08, 2002 | 13.20 | 13.22 | 13.00 | 13.11 | 8,734,469 | -0.00(-0.02%) |
Mar 07, 2002 | 13.27 | 13.27 | 13.01 | 13.12 | 13,943,728 | -0.17(-1.30%) |
Mar 06, 2002 | 13.29 | 13.42 | 13.24 | 13.29 | 10,005,105 | -0.00(-0.01%) |
Mar 05, 2002 | 13.41 | 13.52 | 13.14 | 13.29 | 11,655,877 | -0.30(-2.21%) |
Mar 04, 2002 | 13.59 | 13.65 | 13.49 | 13.59 | 13,784,378 | -0.09(-0.65%) |
Mar 01, 2002 | 13.28 | 13.68 | 13.26 | 13.68 | 10,673,542 | +0.43(+3.26%) |
Feb 28, 2002 | 13.28 | 13.39 | 13.20 | 13.25 | 11,335,578 | -0.11(-0.83%) |
Feb 27, 2002 | 13.49 | 13.55 | 13.24 | 13.36 | 10,943,284 | -0.16(-1.16%) |
Feb 26, 2002 | 13.58 | 13.58 | 13.39 | 13.52 | 12,343,512 | -0.14(-1.00%) |
Feb 25, 2002 | 13.35 | 13.73 | 13.33 | 13.65 | 16,154,463 | +0.28(+2.07%) |
Feb 22, 2002 | 13.05 | 13.44 | 12.99 | 13.38 | 11,549,964 | +0.39(+3.01%) |
Feb 21, 2002 | 13.25 | 13.39 | 12.99 | 12.99 | 12,442,386 | -0.30(-2.24%) |
Feb 20, 2002 | 13.16 | 13.28 | 13.04 | 13.28 | 10,770,815 | +0.16(+1.19%) |
Feb 19, 2002 | 13.14 | 13.22 | 13.09 | 13.13 | 9,114,604 | -0.01(-0.05%) |
Feb 14, 2002 | 13.05 | 13.16 | 13.03 | 13.13 | 7,509,268 | +0.05(+0.37%) |
Feb 13, 2002 | 12.97 | 13.09 | 12.97 | 13.08 | 8,261,219 | +0.03(+0.22%) |
Feb 12, 2002 | 12.80 | 13.09 | 12.79 | 13.06 | 12,262,238 | +0.29(+2.25%) |
Feb 11, 2002 | 12.83 | 12.91 | 12.70 | 12.77 | 8,508,243 | -0.06(-0.46%) |
Feb 08, 2002 | 12.82 | 12.84 | 12.62 | 12.83 | 8,597,518 | -0.01(-0.05%) |
Feb 07, 2002 | 12.85 | 12.97 | 12.73 | 12.83 | 8,424,089 | -0.06(-0.45%) |
Feb 06, 2002 | 12.81 | 13.00 | 12.77 | 12.89 | 11,573,643 | -0.02(-0.14%) |
Feb 05, 2002 | 12.88 | 12.98 | 12.77 | 12.91 | 11,287,582 | -0.01(-0.10%) |
Feb 04, 2002 | 12.90 | 13.16 | 12.88 | 12.92 | 14,738,876 | +0.02(+0.16%) |