Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 14.01 | 14.50 | 14.01 | 14.50 | 66,700 | +0.43(+3.06%) |
Apr 29, 2002 | 14.01 | 14.10 | 14.01 | 14.07 | 10,900 | -0.03(-0.21%) |
Apr 26, 2002 | 14.10 | 14.20 | 14.05 | 14.10 | 15,400 | -0.10(-0.70%) |
Apr 25, 2002 | 14.30 | 14.38 | 14.20 | 14.20 | 27,200 | -0.20(-1.39%) |
Apr 24, 2002 | 14.30 | 14.40 | 14.25 | 14.40 | 45,100 | +0.16(+1.12%) |
Apr 23, 2002 | 14.30 | 14.40 | 14.20 | 14.24 | 29,000 | -0.14(-0.97%) |
Apr 22, 2002 | 14.50 | 14.50 | 14.16 | 14.38 | 31,900 | -0.04(-0.28%) |
Apr 19, 2002 | 14.47 | 14.50 | 14.40 | 14.42 | 16,000 | -0.05(-0.35%) |
Apr 18, 2002 | 14.68 | 14.70 | 14.46 | 14.47 | 61,700 | -0.31(-2.10%) |
Apr 17, 2002 | 14.80 | 14.82 | 14.71 | 14.78 | 86,300 | +0.21(+1.44%) |
Apr 16, 2002 | 14.15 | 14.80 | 13.80 | 14.57 | 71,000 | +0.49(+3.48%) |
Apr 15, 2002 | 14.00 | 14.09 | 14.00 | 14.08 | 41,100 | +0.05(+0.36%) |
Apr 12, 2002 | 13.40 | 14.13 | 13.34 | 14.03 | 83,900 | +0.72(+5.41%) |
Apr 11, 2002 | 13.05 | 13.37 | 13.04 | 13.31 | 33,300 | +0.28(+2.15%) |
Apr 10, 2002 | 14.08 | 14.08 | 12.80 | 13.03 | 92,400 | -0.95(-6.80%) |
Apr 09, 2002 | 13.43 | 14.00 | 13.41 | 13.98 | 41,800 | +0.65(+4.88%) |
Apr 08, 2002 | 13.40 | 13.48 | 13.22 | 13.33 | 47,800 | -0.15(-1.11%) |
Apr 05, 2002 | 13.80 | 13.90 | 13.47 | 13.48 | 128,400 | -0.42(-3.02%) |
Apr 04, 2002 | 14.20 | 14.50 | 13.80 | 13.90 | 39,500 | -0.50(-3.47%) |
Apr 03, 2002 | 15.08 | 15.08 | 14.12 | 14.40 | 58,700 | -0.74(-4.89%) |
Apr 02, 2002 | 15.12 | 15.18 | 15.00 | 15.14 | 17,800 | -0.03(-0.20%) |
Apr 01, 2002 | 15.20 | 15.23 | 15.14 | 15.17 | 54,800 | +0.07(+0.46%) |
Mar 29, 2002 | 15.00 | 15.12 | 14.96 | 15.10 | 38,700 | +0.00(+0.00%) |
Mar 28, 2002 | 15.00 | 15.12 | 14.96 | 15.10 | 38,700 | +0.10(+0.67%) |
Mar 27, 2002 | 14.95 | 15.10 | 14.92 | 15.00 | 74,900 | +0.04(+0.27%) |
Mar 26, 2002 | 14.99 | 14.99 | 14.93 | 14.96 | 27,200 | +0.05(+0.34%) |
Mar 25, 2002 | 14.96 | 14.99 | 14.90 | 14.91 | 26,600 | -0.07(-0.47%) |
Mar 22, 2002 | 14.85 | 15.10 | 14.85 | 14.98 | 65,200 | +0.20(+1.35%) |
Mar 21, 2002 | 14.58 | 14.84 | 14.51 | 14.78 | 110,000 | +0.18(+1.23%) |
Mar 20, 2002 | 14.68 | 14.75 | 14.45 | 14.60 | 27,900 | -0.01(-0.07%) |
Mar 19, 2002 | 15.00 | 15.00 | 14.59 | 14.61 | 65,500 | -0.38(-2.54%) |
Mar 18, 2002 | 15.24 | 15.24 | 14.95 | 14.99 | 51,900 | -0.02(-0.13%) |
Mar 15, 2002 | 14.95 | 15.46 | 14.95 | 15.01 | 54,000 | +0.41(+2.81%) |
Mar 14, 2002 | 14.35 | 14.60 | 14.23 | 14.60 | 24,200 | +0.29(+2.03%) |
Mar 13, 2002 | 14.12 | 14.45 | 14.12 | 14.31 | 24,800 | +0.11(+0.77%) |
Mar 12, 2002 | 14.35 | 14.35 | 14.13 | 14.20 | 18,600 | -0.10(-0.70%) |
Mar 11, 2002 | 14.10 | 14.39 | 14.08 | 14.30 | 21,300 | +0.15(+1.06%) |
Mar 08, 2002 | 14.10 | 14.50 | 14.01 | 14.15 | 55,400 | +0.15(+1.07%) |
Mar 07, 2002 | 14.05 | 14.10 | 13.95 | 14.00 | 57,600 | -0.05(-0.36%) |
Mar 06, 2002 | 13.20 | 14.08 | 13.16 | 14.05 | 83,700 | +0.85(+6.44%) |
Mar 05, 2002 | 12.95 | 13.20 | 12.90 | 13.20 | 450,000 | +0.16(+1.23%) |
Mar 04, 2002 | 13.25 | 13.25 | 12.91 | 13.04 | 71,300 | -0.23(-1.73%) |
Mar 01, 2002 | 13.25 | 13.30 | 13.15 | 13.27 | 136,600 | +0.12(+0.91%) |
Feb 28, 2002 | 12.25 | 13.15 | 12.00 | 13.15 | 326,400 | +0.71(+5.71%) |
Feb 27, 2002 | 14.09 | 14.09 | 11.82 | 12.44 | 328,400 | -1.69(-11.96%) |
Feb 26, 2002 | 15.45 | 15.50 | 14.05 | 14.13 | 56,500 | -1.36(-8.78%) |
Feb 25, 2002 | 15.49 | 15.67 | 15.20 | 15.49 | 17,500 | +0.05(+0.32%) |
Feb 22, 2002 | 14.70 | 15.44 | 14.70 | 15.44 | 45,500 | +0.67(+4.54%) |
Feb 21, 2002 | 15.80 | 15.94 | 14.65 | 14.77 | 51,000 | -1.08(-6.81%) |
Feb 20, 2002 | 16.52 | 16.61 | 15.75 | 15.85 | 41,400 | -0.67(-4.06%) |
Feb 19, 2002 | 16.42 | 16.65 | 16.40 | 16.52 | 21,600 | +0.00(+0.00%) |
Feb 18, 2002 | 16.36 | 16.66 | 16.35 | 16.52 | 12,600 | +0.00(+0.00%) |
Feb 15, 2002 | 16.36 | 16.66 | 16.35 | 16.52 | 12,600 | +0.00(+0.00%) |
Feb 14, 2002 | 16.59 | 16.69 | 16.52 | 16.52 | 18,000 | -0.08(-0.48%) |
Feb 13, 2002 | 16.72 | 17.01 | 16.59 | 16.60 | 39,400 | -0.08(-0.48%) |
Feb 12, 2002 | 16.70 | 16.78 | 16.61 | 16.68 | 8,200 | -0.06(-0.36%) |
Feb 11, 2002 | 16.75 | 16.75 | 16.58 | 16.74 | 19,500 | -0.04(-0.24%) |
Feb 08, 2002 | 17.18 | 17.19 | 16.60 | 16.78 | 37,900 | -0.46(-2.67%) |
Feb 07, 2002 | 16.67 | 17.24 | 16.45 | 17.24 | 100,800 | +0.64(+3.86%) |
Feb 06, 2002 | 16.15 | 16.82 | 16.15 | 16.60 | 50,100 | +0.45(+2.79%) |
Feb 05, 2002 | 15.85 | 16.15 | 15.42 | 16.15 | 39,600 | +0.20(+1.25%) |
Feb 04, 2002 | 15.99 | 15.99 | 15.60 | 15.95 | 32,700 | +0.07(+0.44%) |