Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 15.43 | 15.83 | 15.32 | 15.76 | 944,866 | +0.31(+2.03%) |
Apr 29, 2002 | 15.30 | 15.49 | 15.30 | 15.44 | 656,856 | +0.15(+0.96%) |
Apr 26, 2002 | 15.35 | 15.46 | 15.24 | 15.30 | 958,788 | +0.10(+0.66%) |
Apr 25, 2002 | 15.20 | 15.26 | 14.96 | 15.20 | 1,802,462 | +0.00(+0.00%) |
Apr 24, 2002 | 15.10 | 15.44 | 14.96 | 15.20 | 2,165,619 | +0.49(+3.32%) |
Apr 23, 2002 | 14.70 | 14.80 | 14.60 | 14.71 | 485,007 | -0.03(-0.18%) |
Apr 22, 2002 | 14.80 | 14.93 | 14.54 | 14.74 | 511,054 | -0.23(-1.52%) |
Apr 19, 2002 | 14.97 | 15.16 | 14.86 | 14.96 | 880,049 | +0.17(+1.13%) |
Apr 18, 2002 | 14.87 | 15.00 | 13.96 | 14.80 | 359,265 | -0.15(-0.98%) |
Apr 17, 2002 | 14.96 | 15.03 | 14.81 | 14.94 | 704,009 | -0.01(-0.04%) |
Apr 16, 2002 | 14.60 | 14.98 | 14.60 | 14.95 | 656,107 | +0.45(+3.13%) |
Apr 15, 2002 | 14.76 | 14.83 | 14.50 | 14.50 | 425,130 | -0.22(-1.50%) |
Apr 12, 2002 | 14.93 | 15.02 | 14.61 | 14.72 | 599,074 | -0.20(-1.34%) |
Apr 11, 2002 | 14.91 | 15.20 | 14.80 | 14.92 | 779,305 | -0.12(-0.80%) |
Apr 10, 2002 | 14.91 | 15.08 | 14.63 | 15.04 | 2,392,106 | +0.57(+3.97%) |
Apr 09, 2002 | 14.26 | 14.60 | 14.25 | 14.46 | 733,200 | +0.53(+3.84%) |
Apr 08, 2002 | 14.02 | 14.02 | 13.76 | 13.93 | 949,357 | -0.10(-0.71%) |
Apr 05, 2002 | 14.30 | 14.41 | 14.00 | 14.03 | 1,005,343 | -0.17(-1.18%) |
Apr 04, 2002 | 14.03 | 14.36 | 13.96 | 14.20 | 1,029,893 | -0.05(-0.38%) |
Apr 03, 2002 | 14.44 | 14.50 | 14.20 | 14.25 | 740,834 | -0.19(-1.30%) |
Apr 02, 2002 | 14.46 | 14.53 | 14.20 | 14.44 | 815,232 | -0.26(-1.77%) |
Apr 01, 2002 | 15.06 | 15.06 | 14.45 | 14.70 | 1,186,023 | -0.37(-2.44%) |
Mar 29, 2002 | 14.73 | 15.33 | 14.70 | 15.06 | 194,601 | +0.00(+0.00%) |
Mar 28, 2002 | 14.73 | 15.33 | 14.70 | 15.06 | 504,617 | +0.46(+3.16%) |
Mar 27, 2002 | 14.60 | 14.90 | 14.36 | 14.60 | 817,776 | +0.06(+0.41%) |
Mar 26, 2002 | 14.73 | 15.02 | 14.25 | 14.54 | 1,228,536 | -0.09(-0.59%) |
Mar 25, 2002 | 14.96 | 15.20 | 14.33 | 14.63 | 1,315,957 | -0.29(-1.93%) |
Mar 22, 2002 | 15.46 | 15.46 | 14.86 | 14.92 | 1,844,975 | -0.54(-3.50%) |
Mar 21, 2002 | 15.87 | 15.93 | 15.43 | 15.46 | 1,969,371 | +0.05(+0.30%) |
Mar 20, 2002 | 15.62 | 15.71 | 15.20 | 15.41 | 1,455,622 | -0.42(-2.66%) |
Mar 19, 2002 | 15.69 | 16.00 | 15.50 | 15.83 | 2,502,729 | +0.17(+1.07%) |
Mar 18, 2002 | 15.60 | 15.80 | 15.55 | 15.67 | 2,075,054 | +0.30(+1.96%) |
Mar 15, 2002 | 15.02 | 15.70 | 15.01 | 15.36 | 5,495,108 | +1.34(+9.52%) |
Mar 14, 2002 | 14.20 | 14.35 | 13.93 | 14.03 | 1,911,439 | -0.17(-1.18%) |
Mar 13, 2002 | 14.70 | 14.70 | 14.11 | 14.20 | 1,516,248 | -0.07(-0.47%) |
Mar 12, 2002 | 14.66 | 14.66 | 14.21 | 14.26 | 1,975,508 | -0.50(-3.39%) |
Mar 11, 2002 | 14.50 | 14.83 | 14.30 | 14.76 | 1,853,208 | +0.03(+0.18%) |
Mar 08, 2002 | 14.20 | 14.74 | 14.03 | 14.74 | 4,073,765 | +1.11(+8.14%) |
Mar 07, 2002 | 13.77 | 13.89 | 13.56 | 13.63 | 785,892 | +0.16(+1.19%) |
Mar 06, 2002 | 13.16 | 13.63 | 13.11 | 13.47 | 1,302,784 | +0.23(+1.72%) |
Mar 05, 2002 | 13.23 | 13.52 | 13.19 | 13.24 | 1,579,867 | -0.37(-2.70%) |
Mar 04, 2002 | 12.59 | 13.61 | 12.51 | 13.61 | 3,293,861 | +0.99(+7.83%) |
Mar 01, 2002 | 12.24 | 12.69 | 12.19 | 12.62 | 1,019,564 | +0.27(+2.22%) |
Feb 28, 2002 | 12.02 | 12.45 | 12.02 | 12.35 | 1,313,413 | +0.55(+4.70%) |
Feb 27, 2002 | 11.84 | 12.02 | 11.72 | 11.79 | 484,558 | +0.16(+1.38%) |
Feb 26, 2002 | 11.42 | 11.72 | 11.42 | 11.63 | 616,738 | +0.23(+1.99%) |
Feb 25, 2002 | 11.20 | 11.42 | 11.19 | 11.40 | 978,997 | +0.18(+1.61%) |
Feb 22, 2002 | 11.06 | 11.22 | 10.86 | 11.22 | 633,354 | +0.17(+1.57%) |
Feb 21, 2002 | 11.19 | 11.29 | 10.92 | 11.05 | 701,464 | -0.11(-0.96%) |
Feb 20, 2002 | 11.09 | 11.29 | 11.06 | 11.16 | 1,089,022 | +0.25(+2.33%) |
Feb 19, 2002 | 11.13 | 11.22 | 10.90 | 10.90 | 1,648,427 | -0.13(-1.15%) |
Feb 18, 2002 | 11.56 | 11.56 | 11.00 | 11.03 | 2,324,145 | +0.00(+0.00%) |
Feb 15, 2002 | 11.56 | 11.56 | 11.00 | 11.03 | 2,324,145 | -0.53(-4.57%) |
Feb 14, 2002 | 11.87 | 12.12 | 11.52 | 11.56 | 816,878 | -0.62(-5.10%) |
Feb 13, 2002 | 11.70 | 12.32 | 11.70 | 12.18 | 1,857,549 | +0.73(+6.36%) |
Feb 12, 2002 | 11.47 | 11.61 | 11.42 | 11.45 | 969,566 | -0.10(-0.87%) |
Feb 11, 2002 | 11.59 | 11.66 | 11.46 | 11.55 | 936,184 | +0.03(+0.23%) |
Feb 08, 2002 | 11.59 | 11.62 | 11.22 | 11.52 | 2,085,234 | -0.03(-0.29%) |
Feb 07, 2002 | 11.64 | 11.82 | 11.56 | 11.56 | 880,648 | -0.13(-1.14%) |
Feb 06, 2002 | 11.67 | 11.79 | 11.49 | 11.69 | 921,514 | +0.19(+1.63%) |
Feb 05, 2002 | 11.69 | 11.88 | 11.49 | 11.50 | 796,221 | -0.21(-1.77%) |
Feb 04, 2002 | 12.02 | 12.02 | 11.70 | 11.71 | 1,301,287 | -0.43(-3.58%) |