Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 15.18 | 15.32 | 14.79 | 14.79 | 618,461 | -0.39(-2.55%) |
Apr 29, 2002 | 15.14 | 15.30 | 15.01 | 15.18 | 257,627 | +0.01(+0.04%) |
Apr 26, 2002 | 15.01 | 15.38 | 15.00 | 15.17 | 423,999 | +0.19(+1.29%) |
Apr 25, 2002 | 14.92 | 15.15 | 14.83 | 14.98 | 555,606 | -0.04(-0.26%) |
Apr 24, 2002 | 15.05 | 15.28 | 14.92 | 15.02 | 419,032 | -0.03(-0.17%) |
Apr 23, 2002 | 14.92 | 15.60 | 14.88 | 15.05 | 1,193,777 | +0.08(+0.56%) |
Apr 22, 2002 | 15.51 | 15.54 | 14.79 | 14.96 | 899,678 | -0.61(-3.93%) |
Apr 19, 2002 | 15.66 | 15.69 | 15.43 | 15.57 | 344,072 | -0.11(-0.70%) |
Apr 18, 2002 | 15.91 | 15.91 | 15.45 | 15.68 | 300,617 | -0.22(-1.38%) |
Apr 17, 2002 | 15.90 | 16.10 | 15.68 | 15.90 | 534,344 | -0.03(-0.20%) |
Apr 16, 2002 | 15.82 | 15.95 | 15.75 | 15.93 | 591,456 | +0.15(+0.98%) |
Apr 15, 2002 | 15.79 | 15.95 | 15.30 | 15.78 | 647,327 | -0.01(-0.04%) |
Apr 12, 2002 | 15.24 | 15.89 | 15.24 | 15.79 | 331,191 | +0.48(+3.16%) |
Apr 11, 2002 | 15.22 | 15.54 | 15.12 | 15.30 | 393,425 | +0.08(+0.55%) |
Apr 10, 2002 | 15.15 | 15.26 | 15.05 | 15.22 | 572,522 | +0.06(+0.42%) |
Apr 09, 2002 | 15.14 | 15.32 | 15.01 | 15.15 | 404,288 | -0.05(-0.30%) |
Apr 08, 2002 | 15.14 | 15.25 | 14.83 | 15.20 | 432,690 | -0.04(-0.25%) |
Apr 05, 2002 | 14.79 | 15.33 | 14.79 | 15.24 | 479,559 | +0.42(+2.83%) |
Apr 04, 2002 | 14.56 | 14.82 | 14.53 | 14.82 | 672,004 | +0.23(+1.55%) |
Apr 03, 2002 | 14.45 | 14.63 | 14.32 | 14.59 | 432,534 | +0.24(+1.71%) |
Apr 02, 2002 | 14.43 | 14.43 | 14.29 | 14.35 | 469,937 | -0.08(-0.54%) |
Apr 01, 2002 | 14.66 | 14.69 | 14.34 | 14.43 | 294,719 | -0.23(-1.58%) |
Mar 29, 2002 | 14.76 | 14.82 | 14.50 | 14.66 | 269,267 | +0.00(+0.00%) |
Mar 28, 2002 | 14.76 | 14.82 | 14.50 | 14.66 | 269,267 | -0.11(-0.74%) |
Mar 27, 2002 | 14.56 | 14.89 | 14.56 | 14.77 | 245,677 | +0.22(+1.51%) |
Mar 26, 2002 | 14.32 | 14.55 | 14.26 | 14.55 | 172,579 | +0.23(+1.62%) |
Mar 25, 2002 | 14.56 | 14.56 | 14.28 | 14.32 | 279,820 | -0.13(-0.89%) |
Mar 22, 2002 | 14.34 | 14.47 | 14.32 | 14.45 | 127,416 | +0.08(+0.54%) |
Mar 21, 2002 | 14.34 | 14.43 | 14.33 | 14.37 | 636,308 | +0.03(+0.18%) |
Mar 20, 2002 | 14.53 | 14.72 | 14.26 | 14.34 | 1,614,051 | -0.19(-1.29%) |
Mar 19, 2002 | 14.04 | 14.53 | 14.03 | 14.53 | 316,757 | +0.49(+3.49%) |
Mar 18, 2002 | 13.74 | 14.11 | 13.65 | 14.04 | 249,712 | +0.14(+1.02%) |
Mar 15, 2002 | 13.61 | 13.94 | 13.61 | 13.90 | 392,183 | +0.13(+0.94%) |
Mar 14, 2002 | 13.66 | 13.94 | 13.63 | 13.77 | 233,106 | +0.12(+0.85%) |
Mar 13, 2002 | 14.00 | 14.00 | 13.60 | 13.65 | 266,939 | -0.48(-3.42%) |
Mar 12, 2002 | 13.94 | 14.14 | 13.80 | 14.14 | 313,343 | +0.20(+1.43%) |
Mar 11, 2002 | 13.60 | 13.94 | 13.50 | 13.94 | 315,671 | +0.33(+2.41%) |
Mar 08, 2002 | 13.74 | 13.74 | 13.53 | 13.61 | 446,657 | +0.03(+0.24%) |
Mar 07, 2002 | 13.56 | 13.67 | 13.52 | 13.58 | 367,041 | -0.06(-0.43%) |
Mar 06, 2002 | 13.13 | 13.66 | 13.13 | 13.63 | 536,982 | +0.38(+2.87%) |
Mar 05, 2002 | 13.45 | 13.46 | 13.11 | 13.25 | 343,606 | -0.19(-1.44%) |
Mar 04, 2002 | 13.49 | 13.50 | 13.22 | 13.45 | 237,451 | -0.01(-0.10%) |
Mar 01, 2002 | 13.04 | 13.47 | 12.99 | 13.46 | 230,467 | +0.46(+3.52%) |
Feb 28, 2002 | 13.22 | 13.34 | 12.95 | 13.00 | 368,903 | -0.18(-1.37%) |
Feb 27, 2002 | 13.31 | 13.34 | 13.11 | 13.18 | 263,525 | +0.00(+0.00%) |
Feb 26, 2002 | 12.92 | 13.32 | 12.91 | 13.18 | 1,769,249 | +0.14(+1.04%) |
Feb 25, 2002 | 13.22 | 13.22 | 12.92 | 13.05 | 336,157 | -0.08(-0.59%) |
Feb 22, 2002 | 12.95 | 13.20 | 12.89 | 13.13 | 303,255 | +0.15(+1.19%) |
Feb 21, 2002 | 13.15 | 13.31 | 12.94 | 12.97 | 389,234 | -0.12(-0.89%) |
Feb 20, 2002 | 12.92 | 13.19 | 12.88 | 13.09 | 294,874 | +0.18(+1.40%) |
Feb 19, 2002 | 12.89 | 13.24 | 12.80 | 12.91 | 306,359 | +0.01(+0.10%) |
Feb 18, 2002 | 12.98 | 13.11 | 12.89 | 12.89 | 288,822 | +0.00(+0.00%) |
Feb 15, 2002 | 12.98 | 13.11 | 12.89 | 12.89 | 288,822 | -0.09(-0.69%) |
Feb 14, 2002 | 12.98 | 13.19 | 12.88 | 12.98 | 293,167 | +0.09(+0.70%) |
Feb 13, 2002 | 12.88 | 13.02 | 12.76 | 12.89 | 619,082 | +0.01(+0.10%) |
Feb 12, 2002 | 12.52 | 13.02 | 12.34 | 12.88 | 701,026 | +0.36(+2.88%) |
Feb 11, 2002 | 12.21 | 12.64 | 12.13 | 12.52 | 444,174 | +0.28(+2.26%) |
Feb 08, 2002 | 12.30 | 12.31 | 12.05 | 12.24 | 465,436 | -0.01(-0.05%) |
Feb 07, 2002 | 12.18 | 12.31 | 12.12 | 12.25 | 308,066 | +0.07(+0.58%) |
Feb 06, 2002 | 12.34 | 12.46 | 12.09 | 12.18 | 400,098 | -0.17(-1.41%) |
Feb 05, 2002 | 12.27 | 12.40 | 11.96 | 12.35 | 493,061 | +0.08(+0.68%) |
Feb 04, 2002 | 12.40 | 12.57 | 12.24 | 12.27 | 409,100 | -0.08(-0.68%) |