Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 14.07 | 14.16 | 14.06 | 14.11 | 26,181 | +0.09(+0.67%) |
Apr 29, 2002 | 14.06 | 14.12 | 13.99 | 14.02 | 24,141 | -0.03(-0.23%) |
Apr 26, 2002 | 14.14 | 14.14 | 14.05 | 14.05 | 24,481 | -0.08(-0.54%) |
Apr 25, 2002 | 14.14 | 14.21 | 14.06 | 14.13 | 3,422,320 | -0.01(-0.06%) |
Apr 24, 2002 | 14.23 | 14.26 | 14.14 | 14.14 | 64,604 | -0.05(-0.37%) |
Apr 23, 2002 | 14.18 | 14.25 | 14.13 | 14.19 | 30,941 | +0.01(+0.10%) |
Apr 22, 2002 | 14.17 | 14.22 | 14.11 | 14.18 | 783,070 | +0.11(+0.77%) |
Apr 19, 2002 | 14.01 | 14.12 | 14.01 | 14.07 | 20,401 | +0.09(+0.67%) |
Apr 18, 2002 | 14.06 | 14.07 | 13.97 | 13.97 | 191,432 | -0.07(-0.50%) |
Apr 17, 2002 | 14.13 | 14.16 | 14.02 | 14.04 | 24,141 | -0.12(-0.87%) |
Apr 16, 2002 | 14.07 | 14.17 | 14.06 | 14.17 | 244,475 | +0.11(+0.82%) |
Apr 15, 2002 | 14.17 | 14.17 | 14.01 | 14.05 | 34,342 | -0.06(-0.46%) |
Apr 12, 2002 | 14.09 | 14.19 | 14.09 | 14.12 | 40,802 | +0.03(+0.21%) |
Apr 11, 2002 | 14.25 | 14.27 | 14.09 | 14.09 | 40,122 | -0.16(-1.14%) |
Apr 10, 2002 | 14.01 | 14.25 | 14.00 | 14.25 | 17,341 | +0.29(+2.11%) |
Apr 09, 2002 | 13.98 | 14.02 | 13.92 | 13.96 | 17,001 | +0.01(+0.08%) |
Apr 08, 2002 | 13.84 | 13.96 | 13.83 | 13.94 | 30,941 | +0.05(+0.36%) |
Apr 05, 2002 | 13.93 | 13.93 | 13.78 | 13.89 | 23,461 | +0.03(+0.21%) |
Apr 04, 2002 | 13.76 | 13.90 | 13.73 | 13.86 | 39,442 | +0.16(+1.16%) |
Apr 03, 2002 | 13.81 | 13.81 | 13.69 | 13.71 | 413,806 | -0.16(-1.19%) |
Apr 02, 2002 | 13.83 | 13.87 | 13.77 | 13.87 | 29,921 | -0.02(-0.15%) |
Apr 01, 2002 | 13.85 | 13.89 | 13.74 | 13.89 | 172,391 | -0.05(-0.36%) |
Mar 29, 2002 | 13.90 | 13.96 | 13.86 | 13.94 | 27,541 | +0.00(+0.00%) |
Mar 28, 2002 | 13.90 | 13.96 | 13.86 | 13.94 | 27,541 | +0.05(+0.36%) |
Mar 27, 2002 | 13.90 | 13.96 | 13.85 | 13.89 | 44,542 | -0.01(-0.06%) |
Mar 26, 2002 | 13.84 | 13.93 | 13.84 | 13.90 | 22,101 | +0.11(+0.77%) |
Mar 25, 2002 | 13.85 | 13.88 | 13.78 | 13.79 | 38,762 | -0.10(-0.74%) |
Mar 22, 2002 | 13.75 | 13.95 | 13.75 | 13.90 | 21,761 | +0.05(+0.36%) |
Mar 21, 2002 | 13.69 | 13.85 | 13.69 | 13.85 | 27,541 | +0.11(+0.81%) |
Mar 20, 2002 | 13.68 | 13.79 | 13.68 | 13.73 | 18,701 | -0.04(-0.30%) |
Mar 19, 2002 | 13.65 | 13.80 | 13.61 | 13.78 | 61,883 | +0.16(+1.17%) |
Mar 18, 2002 | 13.66 | 13.66 | 13.53 | 13.62 | 34,682 | +0.03(+0.19%) |
Mar 15, 2002 | 13.51 | 13.66 | 13.51 | 13.59 | 27,881 | +0.11(+0.85%) |
Mar 14, 2002 | 13.45 | 13.49 | 13.39 | 13.48 | 125,468 | +0.11(+0.79%) |
Mar 13, 2002 | 13.50 | 13.50 | 13.36 | 13.37 | 28,901 | -0.11(-0.79%) |
Mar 12, 2002 | 13.32 | 13.48 | 13.29 | 13.48 | 52,023 | +0.09(+0.70%) |
Mar 11, 2002 | 13.32 | 13.40 | 13.26 | 13.38 | 57,803 | -0.03(-0.22%) |
Mar 08, 2002 | 13.40 | 13.47 | 13.35 | 13.41 | 41,822 | +0.02(+0.18%) |
Mar 07, 2002 | 13.46 | 13.46 | 13.28 | 13.39 | 56,103 | -0.13(-0.94%) |
Mar 06, 2002 | 13.39 | 13.54 | 13.39 | 13.51 | 15,641 | +0.05(+0.37%) |
Mar 05, 2002 | 13.56 | 13.56 | 13.37 | 13.46 | 43,862 | -0.07(-0.50%) |
Mar 04, 2002 | 13.66 | 13.67 | 13.46 | 13.53 | 73,104 | -0.11(-0.84%) |
Mar 01, 2002 | 13.47 | 13.65 | 13.47 | 13.65 | 90,105 | +0.24(+1.78%) |
Feb 28, 2002 | 13.41 | 13.50 | 13.39 | 13.41 | 25,161 | -0.00(-0.02%) |
Feb 27, 2002 | 13.48 | 13.51 | 13.34 | 13.41 | 30,601 | -0.09(-0.68%) |
Feb 26, 2002 | 13.51 | 13.52 | 13.39 | 13.50 | 52,363 | -0.01(-0.11%) |
Feb 25, 2002 | 13.40 | 13.55 | 13.38 | 13.52 | 38,422 | +0.19(+1.43%) |
Feb 22, 2002 | 13.15 | 13.40 | 13.15 | 13.33 | 22,781 | +0.19(+1.46%) |
Feb 21, 2002 | 13.27 | 13.30 | 13.13 | 13.13 | 46,583 | -0.06(-0.47%) |
Feb 20, 2002 | 13.07 | 13.26 | 13.02 | 13.20 | 34,002 | +0.12(+0.94%) |
Feb 19, 2002 | 13.10 | 13.12 | 13.03 | 13.07 | 62,904 | -0.05(-0.38%) |
Feb 18, 2002 | 13.12 | 13.21 | 13.07 | 13.12 | 19,381 | +0.00(+0.00%) |
Feb 15, 2002 | 13.12 | 13.21 | 13.07 | 13.12 | 19,381 | +0.02(+0.16%) |
Feb 14, 2002 | 13.06 | 13.13 | 13.03 | 13.10 | 918,059 | +0.08(+0.59%) |
Feb 13, 2002 | 12.93 | 13.05 | 12.93 | 13.03 | 6,460 | +0.09(+0.66%) |
Feb 12, 2002 | 12.92 | 12.98 | 12.92 | 12.94 | 5,780 | +0.00(+0.02%) |
Feb 11, 2002 | 12.90 | 12.94 | 12.83 | 12.94 | 67,664 | +0.14(+1.06%) |
Feb 08, 2002 | 12.81 | 12.84 | 12.69 | 12.80 | 13,940 | -0.07(-0.57%) |
Feb 07, 2002 | 12.90 | 12.94 | 12.81 | 12.88 | 17,681 | -0.04(-0.30%) |
Feb 06, 2002 | 12.90 | 12.91 | 12.75 | 12.91 | 10,540 | +0.00(+0.02%) |
Feb 05, 2002 | 12.82 | 13.01 | 12.82 | 12.91 | 102,006 | +0.07(+0.55%) |
Feb 04, 2002 | 12.98 | 13.01 | 12.84 | 12.84 | 35,362 | -0.10(-0.80%) |
Feb 01, 2002 | 12.88 | 12.99 | 12.86 | 12.94 | 36,382 | +0.07(+0.55%) |
Jan 31, 2002 | 12.85 | 12.94 | 12.80 | 12.87 | 219,654 | +0.11(+0.90%) |
Jan 30, 2002 | 12.62 | 12.76 | 12.62 | 12.76 | 29,581 | +0.11(+0.84%) |
Jan 29, 2002 | 12.84 | 12.84 | 12.60 | 12.65 | 34,342 | -0.13(-1.04%) |
Jan 28, 2002 | 12.81 | 12.82 | 12.75 | 12.78 | 28,561 | -0.03(-0.23%) |
Jan 25, 2002 | 12.73 | 12.83 | 12.73 | 12.81 | 25,841 | +0.09(+0.67%) |
Jan 24, 2002 | 12.81 | 12.81 | 12.68 | 12.73 | 14,620 | -0.02(-0.16%) |
Jan 23, 2002 | 12.76 | 12.83 | 12.73 | 12.75 | 18,361 | -0.09(-0.71%) |
Jan 22, 2002 | 12.81 | 12.84 | 12.74 | 12.84 | 66,644 | +0.03(+0.21%) |
Jan 21, 2002 | 12.79 | 12.82 | 12.73 | 12.81 | 44,542 | +0.00(+0.00%) |
Jan 18, 2002 | 12.79 | 12.82 | 12.73 | 12.81 | 44,542 | +0.02(+0.14%) |
Jan 17, 2002 | 12.71 | 12.80 | 12.63 | 12.80 | 31,282 | +0.11(+0.83%) |
Jan 16, 2002 | 12.76 | 12.76 | 12.68 | 12.69 | 26,521 | -0.07(-0.53%) |
Jan 15, 2002 | 12.72 | 12.78 | 12.67 | 12.76 | 284,598 | +0.08(+0.65%) |
Jan 14, 2002 | 12.68 | 12.72 | 12.63 | 12.68 | 46,242 | +0.04(+0.28%) |
Jan 11, 2002 | 12.63 | 12.70 | 12.61 | 12.64 | 26,861 | +0.10(+0.80%) |
Jan 10, 2002 | 12.56 | 12.63 | 12.53 | 12.54 | 14,620 | -0.28(-2.20%) |