Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 10.91 | 11.83 | 10.90 | 11.79 | 2,577,200 | +1.20(+11.33%) |
Apr 29, 2002 | 10.86 | 11.10 | 10.59 | 10.59 | 1,037,900 | -0.26(-2.40%) |
Apr 26, 2002 | 11.18 | 11.30 | 10.69 | 10.85 | 1,798,700 | -0.20(-1.81%) |
Apr 25, 2002 | 11.46 | 11.75 | 10.64 | 11.05 | 2,890,500 | -0.45(-3.91%) |
Apr 24, 2002 | 12.03 | 12.08 | 11.47 | 11.50 | 805,200 | -0.26(-2.21%) |
Apr 23, 2002 | 12.18 | 12.19 | 11.75 | 11.76 | 795,800 | -0.20(-1.67%) |
Apr 22, 2002 | 12.21 | 12.30 | 11.92 | 11.96 | 727,700 | -0.44(-3.55%) |
Apr 19, 2002 | 13.00 | 13.25 | 12.30 | 12.40 | 1,717,000 | -0.55(-4.25%) |
Apr 18, 2002 | 13.05 | 13.40 | 12.61 | 12.95 | 848,900 | -0.31(-2.34%) |
Apr 17, 2002 | 13.51 | 13.64 | 13.10 | 13.26 | 994,400 | -0.23(-1.70%) |
Apr 16, 2002 | 12.52 | 13.49 | 12.51 | 13.49 | 1,609,000 | +1.29(+10.57%) |
Apr 15, 2002 | 12.56 | 12.89 | 12.09 | 12.20 | 1,040,400 | -0.30(-2.40%) |
Apr 12, 2002 | 11.97 | 12.62 | 11.80 | 12.50 | 1,841,000 | +0.89(+7.67%) |
Apr 11, 2002 | 12.53 | 12.63 | 11.42 | 11.61 | 2,146,700 | -1.04(-8.22%) |
Apr 10, 2002 | 13.02 | 13.48 | 12.22 | 12.65 | 2,450,100 | -0.25(-1.94%) |
Apr 09, 2002 | 13.83 | 13.95 | 12.90 | 12.90 | 1,115,600 | -0.75(-5.49%) |
Apr 08, 2002 | 12.91 | 13.70 | 12.52 | 13.65 | 1,303,900 | +0.63(+4.84%) |
Apr 05, 2002 | 13.85 | 13.98 | 13.02 | 13.02 | 1,102,500 | -0.79(-5.72%) |
Apr 04, 2002 | 13.58 | 13.98 | 13.33 | 13.81 | 922,100 | +0.27(+1.99%) |
Apr 03, 2002 | 13.94 | 14.19 | 13.50 | 13.54 | 1,149,900 | -0.36(-2.59%) |
Apr 02, 2002 | 13.75 | 14.33 | 13.75 | 13.90 | 1,381,500 | +0.01(+0.07%) |
Apr 01, 2002 | 13.68 | 14.25 | 13.30 | 13.89 | 1,001,900 | +0.26(+1.91%) |
Mar 29, 2002 | 13.40 | 14.00 | 13.38 | 13.63 | 768,200 | +0.00(+0.00%) |
Mar 28, 2002 | 13.40 | 14.00 | 13.38 | 13.63 | 768,100 | +0.13(+0.96%) |
Mar 27, 2002 | 13.74 | 13.77 | 13.32 | 13.50 | 708,800 | -0.16(-1.17%) |
Mar 26, 2002 | 13.31 | 13.74 | 13.20 | 13.66 | 862,100 | +0.35(+2.63%) |
Mar 25, 2002 | 13.96 | 14.07 | 13.25 | 13.31 | 1,090,100 | -0.48(-3.48%) |
Mar 22, 2002 | 14.26 | 14.60 | 13.70 | 13.79 | 2,002,000 | -0.27(-1.92%) |
Mar 21, 2002 | 13.26 | 14.18 | 13.05 | 14.06 | 2,028,200 | +0.95(+7.25%) |
Mar 20, 2002 | 13.55 | 13.62 | 13.02 | 13.11 | 1,221,800 | -0.63(-4.59%) |
Mar 19, 2002 | 13.92 | 14.20 | 13.68 | 13.74 | 1,336,200 | -0.21(-1.51%) |
Mar 18, 2002 | 13.59 | 14.20 | 13.51 | 13.95 | 1,458,000 | +0.45(+3.33%) |
Mar 15, 2002 | 12.94 | 13.75 | 12.69 | 13.50 | 2,317,000 | +0.50(+3.85%) |
Mar 14, 2002 | 13.90 | 13.95 | 12.90 | 13.00 | 4,749,600 | -1.16(-8.19%) |
Mar 13, 2002 | 12.95 | 14.39 | 12.40 | 14.16 | 11,534,600 | -2.09(-12.86%) |
Mar 12, 2002 | 17.01 | 17.05 | 16.16 | 16.25 | 2,961,200 | -1.60(-8.96%) |
Mar 11, 2002 | 18.76 | 18.77 | 17.65 | 17.85 | 2,424,200 | -0.95(-5.05%) |
Mar 08, 2002 | 18.73 | 19.43 | 18.49 | 18.80 | 2,143,000 | +0.64(+3.52%) |
Mar 07, 2002 | 18.04 | 18.54 | 17.75 | 18.16 | 1,967,400 | +0.52(+2.95%) |
Mar 06, 2002 | 18.20 | 18.25 | 17.00 | 17.64 | 2,638,500 | +0.11(+0.63%) |
Mar 05, 2002 | 16.79 | 17.53 | 16.50 | 17.53 | 2,090,000 | +0.72(+4.28%) |
Mar 04, 2002 | 16.20 | 17.37 | 15.90 | 16.81 | 2,675,200 | +1.01(+6.39%) |
Mar 01, 2002 | 14.20 | 15.82 | 14.16 | 15.80 | 1,907,600 | +1.73(+12.30%) |
Feb 28, 2002 | 14.95 | 14.98 | 13.65 | 14.07 | 1,298,600 | -0.53(-3.63%) |
Feb 27, 2002 | 15.65 | 15.85 | 14.60 | 14.60 | 1,852,000 | -0.59(-3.88%) |
Feb 26, 2002 | 15.48 | 15.65 | 15.00 | 15.19 | 1,772,200 | +0.25(+1.67%) |
Feb 25, 2002 | 13.51 | 15.00 | 13.41 | 14.94 | 2,331,600 | +1.48(+11.00%) |
Feb 22, 2002 | 13.51 | 13.88 | 13.06 | 13.46 | 1,075,900 | +0.16(+1.20%) |
Feb 21, 2002 | 14.15 | 14.27 | 13.28 | 13.30 | 1,245,700 | -0.94(-6.60%) |
Feb 20, 2002 | 14.44 | 14.63 | 13.58 | 14.24 | 2,301,200 | +0.04(+0.28%) |
Feb 19, 2002 | 15.20 | 15.24 | 14.10 | 14.20 | 1,261,100 | -1.15(-7.49%) |
Feb 18, 2002 | 15.57 | 15.92 | 15.10 | 15.35 | 1,460,900 | +0.00(+0.00%) |
Feb 15, 2002 | 15.57 | 15.92 | 15.10 | 15.35 | 1,460,100 | -0.43(-2.72%) |
Feb 14, 2002 | 16.00 | 16.43 | 15.57 | 15.78 | 2,082,800 | -0.17(-1.07%) |
Feb 13, 2002 | 15.60 | 16.16 | 15.60 | 15.95 | 1,793,400 | +0.44(+2.84%) |
Feb 12, 2002 | 15.39 | 15.79 | 15.01 | 15.51 | 1,695,600 | -0.05(-0.32%) |
Feb 11, 2002 | 15.49 | 15.60 | 14.93 | 15.56 | 3,736,400 | +0.71(+4.78%) |
Feb 08, 2002 | 13.66 | 14.91 | 13.45 | 14.85 | 6,349,800 | +1.93(+14.94%) |
Feb 07, 2002 | 14.41 | 14.42 | 12.60 | 12.92 | 7,661,100 | -1.23(-8.69%) |
Feb 06, 2002 | 16.77 | 16.82 | 13.83 | 14.15 | 5,170,700 | -2.51(-15.07%) |
Feb 05, 2002 | 17.34 | 17.49 | 16.57 | 16.66 | 2,516,800 | -0.81(-4.64%) |
Feb 04, 2002 | 18.53 | 19.00 | 17.42 | 17.47 | 1,146,400 | -1.15(-6.18%) |