Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 13.06 | 13.31 | 13.03 | 13.13 | 274,943 | +0.00(+0.00%) |
Apr 29, 2002 | 13.25 | 13.28 | 13.13 | 13.13 | 649,637 | -0.11(-0.86%) |
Apr 26, 2002 | 13.22 | 13.38 | 13.10 | 13.25 | 852,178 | +0.03(+0.23%) |
Apr 25, 2002 | 13.25 | 13.26 | 13.06 | 13.22 | 1,554,399 | -0.09(-0.68%) |
Apr 24, 2002 | 13.19 | 13.35 | 13.18 | 13.31 | 76,101 | +0.10(+0.75%) |
Apr 23, 2002 | 13.37 | 13.40 | 13.14 | 13.21 | 378,393 | -0.11(-0.80%) |
Apr 22, 2002 | 13.47 | 13.50 | 13.26 | 13.31 | 119,437 | -0.18(-1.35%) |
Apr 19, 2002 | 13.66 | 13.66 | 13.40 | 13.50 | 111,113 | -0.09(-0.67%) |
Apr 18, 2002 | 13.74 | 13.76 | 13.32 | 13.59 | 192,631 | +0.08(+0.56%) |
Apr 17, 2002 | 13.69 | 13.77 | 13.47 | 13.51 | 1,057,626 | -0.10(-0.72%) |
Apr 16, 2002 | 13.40 | 13.65 | 13.40 | 13.61 | 330,037 | +0.18(+1.35%) |
Apr 15, 2002 | 13.28 | 13.43 | 13.13 | 13.43 | 56,547 | +0.01(+0.06%) |
Apr 12, 2002 | 13.62 | 13.70 | 13.25 | 13.42 | 149,824 | -0.01(-0.06%) |
Apr 11, 2002 | 13.74 | 13.93 | 13.43 | 13.43 | 551,471 | -0.27(-1.99%) |
Apr 10, 2002 | 13.17 | 13.70 | 13.14 | 13.70 | 416,444 | +0.44(+3.31%) |
Apr 09, 2002 | 13.25 | 13.31 | 13.17 | 13.26 | 196,067 | -0.05(-0.40%) |
Apr 08, 2002 | 13.38 | 13.41 | 13.23 | 13.31 | 133,045 | -0.19(-1.40%) |
Apr 05, 2002 | 13.31 | 13.50 | 13.21 | 13.50 | 19,474,590 | +0.30(+2.24%) |
Apr 04, 2002 | 12.98 | 13.23 | 12.98 | 13.21 | 844,515 | +0.18(+1.39%) |
Apr 03, 2002 | 13.42 | 13.42 | 13.02 | 13.03 | 838,702 | -0.33(-2.49%) |
Apr 02, 2002 | 13.58 | 13.62 | 13.32 | 13.36 | 888,115 | -0.08(-0.62%) |
Apr 01, 2002 | 13.47 | 13.62 | 13.34 | 13.44 | 1,156,716 | -0.07(-0.50%) |
Mar 29, 2002 | 13.47 | 13.51 | 13.40 | 13.51 | 135,820 | +0.00(+0.00%) |
Mar 28, 2002 | 13.47 | 13.51 | 13.40 | 13.51 | 135,820 | +0.11(+0.79%) |
Mar 27, 2002 | 13.29 | 13.44 | 13.25 | 13.40 | 151,674 | +0.10(+0.74%) |
Mar 26, 2002 | 13.40 | 13.65 | 13.26 | 13.31 | 1,793,274 | -0.31(-2.28%) |
Mar 25, 2002 | 13.72 | 13.72 | 13.50 | 13.62 | 117,455 | -0.05(-0.33%) |
Mar 22, 2002 | 13.58 | 13.70 | 13.43 | 13.66 | 499,548 | +0.16(+1.18%) |
Mar 21, 2002 | 13.45 | 13.53 | 13.39 | 13.50 | 321,978 | +0.04(+0.28%) |
Mar 20, 2002 | 13.60 | 13.70 | 13.41 | 13.46 | 593,618 | -0.07(-0.50%) |
Mar 19, 2002 | 13.51 | 13.66 | 13.41 | 13.53 | 394,380 | +0.20(+1.53%) |
Mar 18, 2002 | 13.36 | 13.38 | 13.25 | 13.33 | 432,166 | +0.08(+0.63%) |
Mar 15, 2002 | 13.08 | 13.25 | 12.95 | 13.25 | 187,082 | +0.23(+1.74%) |
Mar 14, 2002 | 13.09 | 13.13 | 12.95 | 13.02 | 634,839 | -0.04(-0.29%) |
Mar 13, 2002 | 13.21 | 13.24 | 13.03 | 13.06 | 346,420 | -0.03(-0.23%) |
Mar 12, 2002 | 13.02 | 13.09 | 12.87 | 13.09 | 650,562 | +0.11(+0.82%) |
Mar 11, 2002 | 13.12 | 13.17 | 12.98 | 12.98 | 56,944 | -0.14(-1.04%) |
Mar 08, 2002 | 12.97 | 13.12 | 12.87 | 13.12 | 131,592 | +0.40(+3.16%) |
Mar 07, 2002 | 13.12 | 13.13 | 12.72 | 12.72 | 576,838 | -0.23(-1.75%) |
Mar 06, 2002 | 12.72 | 13.07 | 12.72 | 12.94 | 685,574 | +0.24(+1.91%) |
Mar 05, 2002 | 12.72 | 12.83 | 12.68 | 12.70 | 134,630 | +0.06(+0.48%) |
Mar 04, 2002 | 12.60 | 12.72 | 12.49 | 12.64 | 494,924 | +0.20(+1.58%) |
Mar 01, 2002 | 12.25 | 12.44 | 12.22 | 12.44 | 1,770,020 | +0.21(+1.73%) |
Feb 28, 2002 | 12.22 | 12.44 | 12.22 | 12.23 | 1,682,821 | +0.01(+0.06%) |
Feb 27, 2002 | 12.11 | 12.22 | 12.06 | 12.22 | 413,669 | +0.28(+2.35%) |
Feb 26, 2002 | 12.01 | 12.02 | 11.81 | 11.94 | 31,973 | +0.03(+0.25%) |
Feb 25, 2002 | 11.71 | 11.99 | 11.71 | 11.91 | 37,258 | +0.26(+2.21%) |
Feb 22, 2002 | 11.88 | 11.88 | 11.66 | 11.66 | 51,262 | -0.15(-1.28%) |
Feb 21, 2002 | 11.92 | 12.00 | 11.78 | 11.81 | 21,271 | -0.09(-0.76%) |
Feb 20, 2002 | 11.88 | 11.92 | 11.74 | 11.90 | 51,791 | -0.06(-0.51%) |
Feb 19, 2002 | 12.15 | 12.15 | 11.96 | 11.96 | 65,399 | -0.20(-1.62%) |
Feb 18, 2002 | 12.32 | 12.32 | 12.12 | 12.16 | 256,578 | +0.00(+0.00%) |
Feb 15, 2002 | 12.32 | 12.32 | 12.12 | 12.16 | 256,578 | -0.17(-1.35%) |
Feb 14, 2002 | 12.30 | 12.41 | 12.15 | 12.32 | 80,197 | +0.11(+0.93%) |
Feb 13, 2002 | 12.11 | 12.22 | 12.03 | 12.21 | 37,522 | +0.11(+0.88%) |
Feb 12, 2002 | 11.88 | 12.10 | 11.75 | 12.10 | 21,535 | +0.15(+1.27%) |
Feb 11, 2002 | 12.11 | 12.19 | 11.85 | 11.95 | 42,014 | -0.11(-0.88%) |
Feb 08, 2002 | 12.22 | 12.30 | 12.06 | 12.06 | 47,167 | -0.07(-0.56%) |
Feb 07, 2002 | 12.21 | 12.41 | 12.11 | 12.13 | 678,439 | -0.23(-1.90%) |
Feb 06, 2002 | 12.13 | 12.36 | 11.93 | 12.36 | 322,638 | -0.06(-0.49%) |
Feb 05, 2002 | 12.25 | 12.43 | 12.22 | 12.42 | 132,913 | +0.30(+2.50%) |
Feb 04, 2002 | 12.30 | 12.34 | 12.04 | 12.12 | 602,866 | -0.17(-1.36%) |