Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 14.72 | 14.91 | 14.66 | 14.90 | 79,582 | +0.31(+2.12%) |
Apr 29, 2002 | 14.86 | 14.86 | 14.59 | 14.59 | 403,063 | -0.22(-1.48%) |
Apr 26, 2002 | 14.93 | 15.00 | 14.30 | 14.81 | 39,613 | -0.24(-1.61%) |
Apr 25, 2002 | 14.92 | 15.15 | 14.92 | 15.05 | 65,726 | -0.10(-0.67%) |
Apr 24, 2002 | 15.03 | 15.29 | 15.03 | 15.15 | 88,109 | +0.04(+0.26%) |
Apr 23, 2002 | 15.09 | 15.33 | 15.09 | 15.11 | 213,167 | +0.07(+0.49%) |
Apr 22, 2002 | 15.10 | 15.11 | 15.03 | 15.04 | 33,573 | -0.23(-1.51%) |
Apr 19, 2002 | 15.29 | 15.29 | 15.17 | 15.27 | 84,733 | -0.14(-0.88%) |
Apr 18, 2002 | 15.45 | 15.45 | 15.14 | 15.41 | 181,547 | -0.04(-0.26%) |
Apr 17, 2002 | 15.48 | 15.54 | 15.40 | 15.45 | 73,720 | +0.08(+0.51%) |
Apr 16, 2002 | 15.17 | 15.40 | 15.13 | 15.37 | 96,280 | +0.37(+2.44%) |
Apr 15, 2002 | 15.12 | 15.12 | 14.99 | 15.00 | 180,836 | -0.24(-1.55%) |
Apr 12, 2002 | 15.14 | 15.24 | 15.00 | 15.24 | 35,350 | +0.10(+0.67%) |
Apr 11, 2002 | 15.45 | 15.45 | 15.11 | 15.14 | 466,480 | -0.47(-2.99%) |
Apr 10, 2002 | 15.30 | 15.60 | 15.30 | 15.60 | 44,587 | +0.32(+2.10%) |
Apr 09, 2002 | 15.71 | 15.71 | 15.28 | 15.28 | 651,403 | -0.33(-2.13%) |
Apr 08, 2002 | 15.71 | 15.71 | 15.50 | 15.62 | 91,484 | -0.11(-0.72%) |
Apr 05, 2002 | 15.90 | 15.90 | 15.65 | 15.73 | 22,027 | -0.08(-0.53%) |
Apr 04, 2002 | 15.76 | 15.87 | 15.71 | 15.81 | 42,633 | +0.02(+0.14%) |
Apr 03, 2002 | 15.73 | 15.82 | 15.65 | 15.79 | 213,167 | +0.00(+0.00%) |
Apr 02, 2002 | 15.57 | 15.79 | 15.57 | 15.79 | 63,594 | +0.09(+0.57%) |
Apr 01, 2002 | 15.71 | 15.72 | 15.59 | 15.70 | 64,483 | -0.16(-1.03%) |
Mar 29, 2002 | 15.90 | 15.97 | 15.75 | 15.86 | 59,509 | +0.00(+0.00%) |
Mar 28, 2002 | 15.90 | 15.97 | 15.75 | 15.86 | 59,509 | +0.14(+0.89%) |
Mar 27, 2002 | 15.73 | 15.84 | 15.62 | 15.72 | 405,905 | +0.04(+0.25%) |
Mar 26, 2002 | 15.82 | 15.82 | 15.62 | 15.68 | 75,852 | -0.08(-0.54%) |
Mar 25, 2002 | 15.75 | 15.84 | 15.65 | 15.77 | 97,168 | +0.02(+0.14%) |
Mar 22, 2002 | 15.93 | 15.96 | 15.75 | 15.75 | 211,568 | -0.19(-1.17%) |
Mar 21, 2002 | 15.87 | 15.93 | 15.80 | 15.93 | 48,850 | +0.17(+1.07%) |
Mar 20, 2002 | 15.85 | 15.89 | 15.67 | 15.76 | 44,942 | -0.10(-0.60%) |
Mar 19, 2002 | 15.87 | 15.87 | 15.70 | 15.86 | 85,622 | +0.07(+0.46%) |
Mar 18, 2002 | 15.54 | 15.81 | 15.54 | 15.78 | 123,814 | +0.07(+0.47%) |
Mar 15, 2002 | 15.65 | 15.79 | 15.65 | 15.71 | 38,192 | +0.01(+0.04%) |
Mar 14, 2002 | 15.86 | 15.87 | 15.68 | 15.71 | 99,833 | -0.06(-0.36%) |
Mar 13, 2002 | 15.82 | 15.86 | 15.74 | 15.76 | 33,040 | +0.00(+0.00%) |
Mar 12, 2002 | 15.82 | 15.87 | 15.72 | 15.76 | 82,779 | -0.16(-1.02%) |
Mar 11, 2002 | 15.82 | 15.93 | 15.74 | 15.93 | 134,650 | +0.05(+0.32%) |
Mar 08, 2002 | 15.93 | 16.07 | 15.76 | 15.87 | 113,511 | -0.04(-0.28%) |
Mar 07, 2002 | 16.04 | 16.04 | 15.79 | 15.92 | 99,478 | -0.10(-0.60%) |
Mar 06, 2002 | 15.73 | 16.02 | 15.71 | 16.02 | 465,415 | +0.33(+2.12%) |
Mar 05, 2002 | 15.71 | 15.75 | 15.59 | 15.68 | 157,388 | -0.01(-0.07%) |
Mar 04, 2002 | 15.62 | 15.69 | 15.50 | 15.69 | 178,349 | +0.19(+1.20%) |
Mar 01, 2002 | 15.34 | 15.51 | 15.31 | 15.51 | 453,157 | +0.33(+2.15%) |
Feb 28, 2002 | 15.26 | 15.36 | 15.18 | 15.18 | 45,298 | +0.03(+0.19%) |
Feb 27, 2002 | 15.18 | 15.32 | 15.13 | 15.15 | 97,168 | +0.10(+0.67%) |
Feb 26, 2002 | 15.20 | 15.20 | 15.02 | 15.05 | 792,982 | -0.02(-0.11%) |
Feb 25, 2002 | 14.98 | 15.09 | 14.86 | 15.07 | 57,555 | +0.17(+1.13%) |
Feb 22, 2002 | 14.72 | 14.93 | 14.55 | 14.90 | 60,575 | +0.20(+1.38%) |
Feb 21, 2002 | 14.86 | 14.97 | 14.61 | 14.70 | 90,951 | -0.30(-1.99%) |
Feb 20, 2002 | 14.92 | 15.00 | 14.64 | 15.00 | 41,389 | +0.19(+1.25%) |
Feb 19, 2002 | 14.97 | 15.06 | 14.81 | 14.81 | 88,642 | -0.26(-1.72%) |
Feb 18, 2002 | 15.19 | 15.19 | 15.00 | 15.07 | 116,709 | +0.00(+0.00%) |
Feb 15, 2002 | 15.19 | 15.19 | 15.00 | 15.07 | 116,709 | -0.03(-0.19%) |
Feb 14, 2002 | 14.98 | 15.19 | 14.98 | 15.10 | 147,085 | +0.03(+0.22%) |
Feb 13, 2002 | 15.03 | 15.17 | 15.00 | 15.06 | 82,602 | +0.09(+0.60%) |
Feb 12, 2002 | 14.95 | 15.10 | 14.91 | 14.97 | 189,896 | +0.00(+0.00%) |
Feb 11, 2002 | 14.91 | 14.97 | 14.75 | 14.97 | 112,800 | +0.10(+0.68%) |
Feb 08, 2002 | 14.69 | 14.91 | 14.69 | 14.87 | 95,569 | +0.08(+0.53%) |
Feb 07, 2002 | 14.54 | 14.88 | 14.54 | 14.79 | 177,106 | +0.21(+1.43%) |
Feb 06, 2002 | 14.86 | 14.92 | 14.51 | 14.59 | 218,674 | -0.30(-2.00%) |
Feb 05, 2002 | 14.97 | 15.08 | 14.81 | 14.88 | 26,290 | -0.20(-1.34%) |
Feb 04, 2002 | 15.34 | 15.34 | 15.01 | 15.09 | 33,396 | -0.16(-1.03%) |