Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 15.46 | 15.66 | 15.34 | 15.66 | 96,323 | +0.29(+1.87%) |
Apr 29, 2002 | 15.11 | 15.37 | 15.10 | 15.37 | 175,738 | +0.35(+2.30%) |
Apr 26, 2002 | 15.10 | 15.10 | 15.02 | 15.02 | 66,777 | -0.04(-0.23%) |
Apr 25, 2002 | 15.22 | 15.22 | 15.02 | 15.06 | 69,680 | -0.10(-0.66%) |
Apr 24, 2002 | 15.09 | 15.29 | 15.08 | 15.16 | 65,752 | +0.04(+0.27%) |
Apr 23, 2002 | 15.18 | 15.28 | 15.11 | 15.12 | 118,012 | -0.07(-0.46%) |
Apr 22, 2002 | 15.28 | 15.29 | 15.18 | 15.19 | 88,979 | -0.04(-0.27%) |
Apr 19, 2002 | 15.23 | 15.55 | 15.14 | 15.23 | 125,356 | -0.49(-3.13%) |
Apr 18, 2002 | 15.69 | 15.78 | 15.68 | 15.72 | 79,415 | +0.08(+0.52%) |
Apr 17, 2002 | 15.84 | 15.87 | 15.52 | 15.64 | 120,062 | -0.20(-1.26%) |
Apr 16, 2002 | 15.89 | 15.89 | 15.78 | 15.84 | 211,944 | +0.01(+0.07%) |
Apr 15, 2002 | 16.04 | 16.04 | 15.71 | 15.83 | 128,943 | -0.23(-1.42%) |
Apr 12, 2002 | 15.80 | 16.06 | 15.75 | 16.06 | 149,095 | +0.23(+1.48%) |
Apr 11, 2002 | 15.79 | 15.82 | 15.67 | 15.82 | 101,446 | +0.01(+0.07%) |
Apr 10, 2002 | 15.54 | 15.95 | 15.54 | 15.81 | 362,236 | +0.30(+1.93%) |
Apr 09, 2002 | 15.40 | 15.54 | 15.32 | 15.51 | 96,493 | +0.13(+0.88%) |
Apr 08, 2002 | 15.34 | 15.43 | 15.31 | 15.38 | 85,563 | +0.02(+0.15%) |
Apr 05, 2002 | 15.27 | 15.44 | 15.25 | 15.35 | 92,736 | +0.13(+0.85%) |
Apr 04, 2002 | 15.17 | 15.22 | 15.11 | 15.22 | 41,159 | -0.03(-0.19%) |
Apr 03, 2002 | 15.40 | 15.42 | 15.25 | 15.25 | 37,572 | -0.09(-0.57%) |
Apr 02, 2002 | 15.19 | 15.39 | 15.19 | 15.34 | 29,033 | +0.18(+1.16%) |
Apr 01, 2002 | 15.31 | 15.39 | 15.08 | 15.17 | 49,186 | -0.15(-0.96%) |
Mar 29, 2002 | 15.19 | 15.31 | 15.18 | 15.31 | 45,258 | +0.00(+0.00%) |
Mar 28, 2002 | 15.19 | 15.31 | 15.18 | 15.31 | 45,258 | +0.09(+0.58%) |
Mar 27, 2002 | 15.24 | 15.28 | 14.70 | 15.22 | 49,698 | -0.06(-0.38%) |
Mar 26, 2002 | 15.22 | 15.28 | 15.22 | 15.28 | 21,006 | +0.03(+0.19%) |
Mar 25, 2002 | 15.25 | 15.27 | 15.14 | 15.25 | 39,451 | +0.03(+0.19%) |
Mar 22, 2002 | 15.21 | 15.24 | 15.17 | 15.22 | 110,327 | +0.03(+0.19%) |
Mar 21, 2002 | 14.93 | 15.25 | 14.93 | 15.19 | 99,567 | +0.27(+1.81%) |
Mar 20, 2002 | 15.11 | 15.12 | 14.90 | 14.93 | 196,574 | -0.17(-1.13%) |
Mar 19, 2002 | 15.02 | 15.10 | 15.02 | 15.10 | 29,033 | +0.08(+0.51%) |
Mar 18, 2002 | 15.10 | 15.21 | 15.02 | 15.02 | 41,671 | -0.11(-0.74%) |
Mar 15, 2002 | 15.05 | 15.14 | 14.98 | 15.13 | 42,184 | +0.00(+0.00%) |
Mar 14, 2002 | 14.95 | 15.14 | 14.95 | 15.13 | 44,916 | +0.19(+1.25%) |
Mar 13, 2002 | 15.08 | 15.08 | 14.87 | 14.94 | 19,298 | +0.01(+0.08%) |
Mar 12, 2002 | 14.87 | 14.94 | 14.81 | 14.93 | 23,397 | +0.03(+0.20%) |
Mar 11, 2002 | 14.94 | 14.99 | 14.85 | 14.90 | 239,099 | -0.06(-0.39%) |
Mar 08, 2002 | 14.93 | 14.97 | 14.91 | 14.96 | 77,707 | -0.01(-0.04%) |
Mar 07, 2002 | 15.00 | 15.02 | 14.94 | 14.97 | 50,210 | -0.01(-0.04%) |
Mar 06, 2002 | 14.92 | 15.00 | 14.90 | 14.97 | 70,022 | +0.10(+0.67%) |
Mar 05, 2002 | 14.81 | 14.87 | 14.78 | 14.87 | 174,884 | +0.09(+0.59%) |
Mar 04, 2002 | 14.90 | 14.90 | 14.72 | 14.78 | 241,832 | -0.09(-0.59%) |
Mar 01, 2002 | 15.02 | 15.02 | 14.81 | 14.87 | 248,834 | -0.15(-0.97%) |
Feb 28, 2002 | 15.05 | 15.06 | 14.97 | 15.02 | 28,691 | -0.06(-0.43%) |
Feb 27, 2002 | 15.11 | 15.14 | 15.05 | 15.08 | 25,447 | +0.01(+0.04%) |
Feb 26, 2002 | 15.14 | 15.14 | 14.99 | 15.08 | 36,206 | +0.00(+0.00%) |
Feb 25, 2002 | 15.08 | 15.11 | 15.05 | 15.08 | 72,925 | +0.00(+0.00%) |
Feb 22, 2002 | 14.98 | 15.08 | 14.97 | 15.08 | 64,215 | +0.09(+0.59%) |
Feb 21, 2002 | 15.08 | 15.08 | 14.97 | 14.99 | 53,797 | -0.09(-0.58%) |
Feb 20, 2002 | 14.99 | 15.08 | 14.97 | 15.08 | 66,947 | +0.13(+0.90%) |
Feb 19, 2002 | 15.08 | 15.08 | 14.90 | 14.94 | 48,673 | -0.04(-0.23%) |
Feb 18, 2002 | 14.76 | 15.02 | 14.76 | 14.98 | 91,028 | +0.00(+0.00%) |
Feb 15, 2002 | 14.76 | 15.02 | 14.76 | 14.98 | 91,028 | +0.22(+1.51%) |
Feb 14, 2002 | 14.98 | 15.01 | 14.74 | 14.76 | 88,125 | -0.22(-1.49%) |
Feb 13, 2002 | 15.02 | 15.04 | 14.97 | 14.98 | 23,568 | -0.01(-0.08%) |
Feb 12, 2002 | 14.98 | 14.99 | 14.93 | 14.99 | 26,984 | +0.01(+0.08%) |
Feb 11, 2002 | 14.83 | 14.99 | 14.83 | 14.98 | 19,127 | +0.11(+0.71%) |
Feb 08, 2002 | 14.84 | 14.90 | 14.83 | 14.87 | 36,206 | +0.05(+0.36%) |
Feb 07, 2002 | 14.82 | 14.93 | 14.81 | 14.82 | 23,568 | +0.01(+0.04%) |
Feb 06, 2002 | 14.96 | 14.96 | 14.76 | 14.81 | 43,721 | -0.12(-0.78%) |
Feb 05, 2002 | 14.94 | 14.99 | 14.90 | 14.93 | 63,019 | +0.00(+0.00%) |
Feb 04, 2002 | 15.02 | 15.02 | 14.87 | 14.93 | 66,094 | -0.08(-0.51%) |