Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 14.74 | 15.82 | 14.74 | 15.70 | 166,905 | +1.00(+6.80%) |
Apr 29, 2002 | 14.48 | 14.74 | 14.40 | 14.70 | 146,723 | +0.22(+1.49%) |
Apr 26, 2002 | 14.74 | 14.83 | 14.40 | 14.48 | 21,573 | -0.13(-0.88%) |
Apr 25, 2002 | 14.53 | 14.70 | 14.53 | 14.61 | 93,949 | -0.03(-0.24%) |
Apr 24, 2002 | 14.79 | 14.92 | 14.63 | 14.65 | 52,542 | -0.05(-0.35%) |
Apr 23, 2002 | 14.87 | 14.91 | 14.57 | 14.70 | 21,341 | -0.09(-0.58%) |
Apr 22, 2002 | 15.17 | 15.17 | 14.79 | 14.79 | 16,238 | -0.43(-2.83%) |
Apr 19, 2002 | 14.83 | 15.22 | 14.75 | 15.22 | 20,761 | +0.54(+3.70%) |
Apr 18, 2002 | 15.04 | 15.13 | 14.53 | 14.67 | 80,494 | -0.24(-1.62%) |
Apr 17, 2002 | 15.30 | 15.52 | 14.83 | 14.92 | 41,291 | -0.39(-2.53%) |
Apr 16, 2002 | 15.30 | 15.31 | 15.15 | 15.30 | 103,228 | +0.07(+0.45%) |
Apr 15, 2002 | 15.13 | 15.30 | 15.07 | 15.23 | 157,742 | +0.24(+1.61%) |
Apr 12, 2002 | 15.00 | 15.09 | 14.89 | 14.99 | 140,808 | +0.12(+0.81%) |
Apr 11, 2002 | 14.96 | 15.04 | 14.84 | 14.87 | 57,297 | -0.09(-0.58%) |
Apr 10, 2002 | 14.87 | 14.96 | 14.79 | 14.96 | 87,918 | +0.30(+2.06%) |
Apr 09, 2002 | 14.25 | 14.66 | 14.25 | 14.66 | 137,908 | +0.41(+2.84%) |
Apr 08, 2002 | 14.14 | 14.27 | 13.97 | 14.25 | 90,469 | +0.20(+1.41%) |
Apr 05, 2002 | 14.01 | 14.12 | 13.97 | 14.05 | 105,200 | +0.09(+0.62%) |
Apr 04, 2002 | 13.97 | 14.05 | 13.87 | 13.97 | 109,491 | +0.11(+0.81%) |
Apr 03, 2002 | 14.05 | 14.05 | 13.75 | 13.86 | 1,936,981 | +0.02(+0.12%) |
Apr 02, 2002 | 14.05 | 14.05 | 13.79 | 13.84 | 33,404 | -0.30(-2.13%) |
Apr 01, 2002 | 14.57 | 14.57 | 14.01 | 14.14 | 206,340 | -0.34(-2.38%) |
Mar 29, 2002 | 14.57 | 14.61 | 14.14 | 14.48 | 85,830 | +0.00(+0.00%) |
Mar 28, 2002 | 14.57 | 14.61 | 14.14 | 14.48 | 85,830 | +0.13(+0.90%) |
Mar 27, 2002 | 14.40 | 14.40 | 14.20 | 14.36 | 55,093 | -0.01(-0.06%) |
Mar 26, 2002 | 14.21 | 14.36 | 14.05 | 14.36 | 91,977 | +0.16(+1.09%) |
Mar 25, 2002 | 14.44 | 14.53 | 14.14 | 14.21 | 76,435 | -0.26(-1.79%) |
Mar 22, 2002 | 14.74 | 14.74 | 14.47 | 14.47 | 18,905 | -0.28(-1.87%) |
Mar 21, 2002 | 14.66 | 14.79 | 14.65 | 14.74 | 185,579 | +0.09(+0.59%) |
Mar 20, 2002 | 14.72 | 14.78 | 14.66 | 14.66 | 43,727 | -0.04(-0.29%) |
Mar 19, 2002 | 14.66 | 14.83 | 14.53 | 14.70 | 57,993 | +0.04(+0.29%) |
Mar 18, 2002 | 14.66 | 15.00 | 14.65 | 14.66 | 85,598 | +0.04(+0.29%) |
Mar 15, 2002 | 14.57 | 14.70 | 14.57 | 14.61 | 104,388 | -0.03(-0.24%) |
Mar 14, 2002 | 14.79 | 14.81 | 14.62 | 14.65 | 77,595 | -0.09(-0.64%) |
Mar 13, 2002 | 14.66 | 14.79 | 14.44 | 14.74 | 254,127 | +0.09(+0.59%) |
Mar 12, 2002 | 14.82 | 14.82 | 14.48 | 14.66 | 205,760 | -0.19(-1.28%) |
Mar 11, 2002 | 14.18 | 15.09 | 14.18 | 14.85 | 163,193 | +0.88(+6.30%) |
Mar 08, 2002 | 13.58 | 13.97 | 13.50 | 13.97 | 370,926 | +0.39(+2.86%) |
Mar 07, 2002 | 13.58 | 13.67 | 13.51 | 13.58 | 72,607 | +0.00(+0.00%) |
Mar 06, 2002 | 13.41 | 13.62 | 13.41 | 13.58 | 70,056 | +0.22(+1.61%) |
Mar 05, 2002 | 13.75 | 13.75 | 13.36 | 13.36 | 61,009 | -0.30(-2.21%) |
Mar 04, 2002 | 13.54 | 13.78 | 13.35 | 13.67 | 247,864 | +0.30(+2.26%) |
Mar 01, 2002 | 13.67 | 13.67 | 13.32 | 13.36 | 89,773 | -0.30(-2.21%) |
Feb 28, 2002 | 13.28 | 13.67 | 13.19 | 13.67 | 51,498 | +0.23(+1.73%) |
Feb 27, 2002 | 13.49 | 13.49 | 13.38 | 13.43 | 24,937 | +0.07(+0.52%) |
Feb 26, 2002 | 13.49 | 13.58 | 13.07 | 13.36 | 310,149 | -0.04(-0.32%) |
Feb 25, 2002 | 13.71 | 13.71 | 13.41 | 13.41 | 77,247 | -0.30(-2.20%) |
Feb 22, 2002 | 13.23 | 13.71 | 13.23 | 13.71 | 89,657 | +0.52(+3.92%) |
Feb 21, 2002 | 13.79 | 13.79 | 13.19 | 13.19 | 25,633 | -0.59(-4.32%) |
Feb 20, 2002 | 14.14 | 14.16 | 13.73 | 13.79 | 36,999 | -0.44(-3.09%) |
Feb 19, 2002 | 14.36 | 14.36 | 14.23 | 14.23 | 36,187 | -0.13(-0.90%) |
Feb 18, 2002 | 14.01 | 14.65 | 13.92 | 14.36 | 81,190 | +0.00(+0.00%) |
Feb 15, 2002 | 14.01 | 14.65 | 13.92 | 14.36 | 81,190 | +0.34(+2.46%) |
Feb 14, 2002 | 14.21 | 14.22 | 13.86 | 14.01 | 20,065 | -0.20(-1.40%) |
Feb 13, 2002 | 13.79 | 14.21 | 13.66 | 14.21 | 43,611 | +0.43(+3.13%) |
Feb 12, 2002 | 13.79 | 13.79 | 13.69 | 13.78 | 25,401 | -0.06(-0.44%) |
Feb 11, 2002 | 13.02 | 13.84 | 13.02 | 13.84 | 52,078 | +0.82(+6.29%) |
Feb 08, 2002 | 13.10 | 13.15 | 12.93 | 13.02 | 9,035,382 | -0.05(-0.40%) |
Feb 07, 2002 | 12.89 | 13.15 | 12.82 | 13.07 | 4,581,483 | +0.14(+1.07%) |
Feb 06, 2002 | 12.16 | 12.93 | 12.16 | 12.93 | 97,429 | +0.82(+6.76%) |
Feb 05, 2002 | 11.94 | 12.11 | 11.85 | 12.11 | 11,946 | +0.20(+1.66%) |
Feb 04, 2002 | 12.29 | 12.42 | 11.81 | 11.92 | 8,235 | -0.33(-2.68%) |