Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 14.78 | 15.56 | 14.66 | 15.31 | 776,296 | +0.53(+3.59%) |
Apr 29, 2002 | 14.79 | 14.79 | 14.09 | 14.78 | 680,494 | +0.07(+0.47%) |
Apr 26, 2002 | 15.21 | 15.27 | 14.47 | 14.71 | 2,037,532 | -0.48(-3.17%) |
Apr 25, 2002 | 15.07 | 15.54 | 14.98 | 15.19 | 648,642 | +0.05(+0.35%) |
Apr 24, 2002 | 15.24 | 15.39 | 14.74 | 15.14 | 608,395 | -0.10(-0.64%) |
Apr 23, 2002 | 15.36 | 15.39 | 15.23 | 15.24 | 236,543 | -0.12(-0.79%) |
Apr 22, 2002 | 15.59 | 15.59 | 15.20 | 15.36 | 511,605 | -0.22(-1.43%) |
Apr 19, 2002 | 15.57 | 15.60 | 15.39 | 15.58 | 318,765 | +0.07(+0.47%) |
Apr 18, 2002 | 15.47 | 15.55 | 15.33 | 15.51 | 529,136 | +0.12(+0.79%) |
Apr 17, 2002 | 15.39 | 15.47 | 15.31 | 15.39 | 471,358 | +0.08(+0.50%) |
Apr 16, 2002 | 15.07 | 15.49 | 14.98 | 15.31 | 645,185 | +0.38(+2.56%) |
Apr 15, 2002 | 14.99 | 15.27 | 14.81 | 14.93 | 556,790 | +0.09(+0.61%) |
Apr 12, 2002 | 14.66 | 14.99 | 14.58 | 14.84 | 194,814 | +0.10(+0.66%) |
Apr 11, 2002 | 15.13 | 15.14 | 14.42 | 14.74 | 371,111 | -0.40(-2.65%) |
Apr 10, 2002 | 15.20 | 15.24 | 14.96 | 15.14 | 475,062 | +0.08(+0.51%) |
Apr 09, 2002 | 14.70 | 15.24 | 14.66 | 15.06 | 1,064,198 | +0.41(+2.79%) |
Apr 08, 2002 | 14.39 | 14.86 | 14.18 | 14.65 | 1,274,322 | +0.33(+2.29%) |
Apr 05, 2002 | 13.94 | 14.39 | 13.94 | 14.32 | 506,173 | +0.31(+2.23%) |
Apr 04, 2002 | 13.58 | 14.09 | 13.43 | 14.01 | 991,852 | +0.50(+3.72%) |
Apr 03, 2002 | 13.36 | 13.75 | 13.35 | 13.51 | 187,160 | +0.09(+0.63%) |
Apr 02, 2002 | 13.16 | 13.54 | 13.10 | 13.43 | 322,963 | +0.32(+2.47%) |
Apr 01, 2002 | 13.61 | 13.61 | 13.06 | 13.10 | 372,592 | -0.49(-3.58%) |
Mar 29, 2002 | 13.49 | 13.59 | 13.42 | 13.59 | 442,716 | +0.00(+0.00%) |
Mar 28, 2002 | 13.49 | 13.59 | 13.42 | 13.59 | 442,716 | +0.16(+1.21%) |
Mar 27, 2002 | 13.32 | 13.49 | 13.28 | 13.43 | 584,938 | +0.10(+0.76%) |
Mar 26, 2002 | 13.33 | 13.54 | 13.17 | 13.32 | 541,975 | -0.02(-0.15%) |
Mar 25, 2002 | 13.56 | 13.57 | 13.22 | 13.34 | 248,889 | -0.33(-2.40%) |
Mar 22, 2002 | 13.66 | 13.80 | 13.44 | 13.67 | 264,197 | +0.21(+1.56%) |
Mar 21, 2002 | 13.69 | 13.69 | 13.35 | 13.46 | 284,691 | -0.10(-0.72%) |
Mar 20, 2002 | 13.98 | 13.98 | 13.45 | 13.56 | 329,136 | -0.34(-2.42%) |
Mar 19, 2002 | 14.01 | 14.13 | 13.81 | 13.90 | 167,901 | -0.03(-0.20%) |
Mar 18, 2002 | 13.84 | 14.01 | 13.75 | 13.92 | 324,197 | +0.14(+1.00%) |
Mar 15, 2002 | 13.50 | 13.87 | 13.37 | 13.79 | 871,358 | +0.42(+3.15%) |
Mar 14, 2002 | 13.00 | 13.57 | 13.00 | 13.37 | 639,753 | +0.02(+0.12%) |
Mar 13, 2002 | 14.23 | 14.23 | 13.28 | 13.35 | 597,778 | -0.98(-6.84%) |
Mar 12, 2002 | 13.50 | 14.44 | 13.45 | 14.33 | 592,346 | +0.55(+4.03%) |
Mar 11, 2002 | 13.77 | 13.91 | 13.53 | 13.77 | 241,975 | -0.03(-0.23%) |
Mar 08, 2002 | 13.75 | 14.00 | 13.51 | 13.81 | 230,123 | +0.15(+1.10%) |
Mar 07, 2002 | 13.69 | 13.75 | 13.51 | 13.66 | 372,839 | +0.08(+0.60%) |
Mar 06, 2002 | 13.30 | 13.67 | 12.99 | 13.58 | 170,617 | +0.34(+2.60%) |
Mar 05, 2002 | 13.61 | 13.61 | 13.01 | 13.23 | 441,975 | -0.32(-2.33%) |
Mar 04, 2002 | 12.79 | 13.70 | 12.64 | 13.55 | 471,605 | +0.90(+7.11%) |
Mar 01, 2002 | 12.32 | 12.78 | 12.26 | 12.65 | 259,753 | +0.33(+2.66%) |
Feb 28, 2002 | 12.34 | 12.38 | 12.16 | 12.32 | 151,605 | -0.01(-0.10%) |
Feb 27, 2002 | 12.57 | 12.72 | 12.01 | 12.33 | 337,037 | -0.14(-1.10%) |
Feb 26, 2002 | 12.62 | 12.70 | 12.41 | 12.47 | 415,308 | -0.00(-0.03%) |
Feb 25, 2002 | 12.38 | 12.80 | 12.32 | 12.47 | 226,419 | +0.11(+0.88%) |
Feb 22, 2002 | 12.24 | 12.52 | 12.06 | 12.36 | 144,444 | +0.20(+1.63%) |
Feb 21, 2002 | 12.17 | 12.33 | 12.04 | 12.17 | 415,062 | +0.00(+0.00%) |
Feb 20, 2002 | 12.41 | 12.49 | 12.08 | 12.17 | 643,457 | -0.31(-2.47%) |
Feb 19, 2002 | 12.51 | 12.69 | 12.39 | 12.47 | 648,395 | -0.09(-0.71%) |
Feb 18, 2002 | 12.90 | 12.90 | 12.38 | 12.56 | 323,210 | +0.00(+0.00%) |
Feb 15, 2002 | 12.90 | 12.90 | 12.38 | 12.56 | 323,210 | -0.19(-1.52%) |
Feb 14, 2002 | 12.89 | 13.04 | 12.70 | 12.76 | 269,876 | -0.07(-0.54%) |
Feb 13, 2002 | 12.62 | 13.06 | 12.62 | 12.83 | 274,074 | +0.19(+1.51%) |
Feb 12, 2002 | 12.85 | 12.86 | 12.58 | 12.64 | 358,271 | -0.18(-1.39%) |
Feb 11, 2002 | 12.19 | 12.92 | 12.10 | 12.81 | 629,630 | +0.59(+4.80%) |
Feb 08, 2002 | 12.20 | 12.33 | 12.05 | 12.23 | 220,000 | +0.02(+0.20%) |
Feb 07, 2002 | 12.17 | 12.30 | 11.87 | 12.20 | 581,235 | +0.09(+0.77%) |
Feb 06, 2002 | 12.51 | 12.62 | 11.99 | 12.11 | 331,605 | -0.37(-2.95%) |
Feb 05, 2002 | 12.70 | 12.91 | 12.19 | 12.48 | 444,691 | -0.32(-2.47%) |
Feb 04, 2002 | 12.96 | 13.16 | 12.70 | 12.79 | 335,308 | -0.27(-2.05%) |