Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 12.16 | 12.17 | 11.96 | 12.00 | 12,292 | -0.36(-2.93%) |
Apr 29, 2002 | 12.56 | 12.68 | 12.36 | 12.36 | 3,849 | -0.09(-0.71%) |
Apr 26, 2002 | 12.80 | 12.80 | 12.45 | 12.45 | 4,345 | -0.38(-2.95%) |
Apr 25, 2002 | 12.97 | 12.97 | 12.80 | 12.83 | 2,855 | -0.26(-1.97%) |
Apr 24, 2002 | 13.41 | 13.41 | 12.68 | 13.09 | 15,893 | -0.48(-3.56%) |
Apr 23, 2002 | 13.76 | 13.76 | 13.57 | 13.57 | 2,855 | -0.18(-1.29%) |
Apr 22, 2002 | 13.71 | 13.75 | 13.69 | 13.75 | 1,862 | +0.04(+0.29%) |
Apr 19, 2002 | 13.65 | 13.80 | 13.53 | 13.71 | 7,077 | -0.09(-0.64%) |
Apr 18, 2002 | 13.81 | 13.81 | 13.49 | 13.80 | 9,436 | -0.02(-0.12%) |
Apr 17, 2002 | 13.80 | 13.81 | 13.80 | 13.81 | 2,607 | +0.08(+0.59%) |
Apr 16, 2002 | 13.69 | 13.81 | 13.63 | 13.73 | 2,483 | +0.24(+1.79%) |
Apr 15, 2002 | 14.17 | 14.17 | 13.49 | 13.49 | 11,423 | -0.79(-5.53%) |
Apr 12, 2002 | 14.19 | 14.38 | 14.19 | 14.28 | 4,842 | +0.10(+0.74%) |
Apr 11, 2002 | 14.46 | 14.46 | 14.17 | 14.17 | 6,084 | -0.10(-0.68%) |
Apr 10, 2002 | 14.34 | 14.41 | 14.25 | 14.27 | 2,483 | -0.14(-1.01%) |
Apr 09, 2002 | 14.70 | 14.74 | 14.42 | 14.42 | 3,476 | -0.60(-4.02%) |
Apr 08, 2002 | 14.09 | 15.02 | 14.09 | 15.02 | 10,181 | +0.93(+6.57%) |
Apr 05, 2002 | 14.54 | 14.70 | 13.84 | 14.09 | 8,071 | -0.32(-2.23%) |
Apr 04, 2002 | 14.51 | 14.51 | 14.42 | 14.42 | 1,614 | -0.08(-0.56%) |
Apr 03, 2002 | 14.90 | 14.90 | 14.50 | 14.50 | 1,105,112 | -0.39(-2.65%) |
Apr 02, 2002 | 14.58 | 14.90 | 14.58 | 14.89 | 4,345 | +0.16(+1.09%) |
Apr 01, 2002 | 14.70 | 14.90 | 14.50 | 14.73 | 4,345 | +0.19(+1.33%) |
Mar 29, 2002 | 14.34 | 14.54 | 14.34 | 14.54 | 745 | +0.00(+0.00%) |
Mar 28, 2002 | 14.34 | 14.54 | 14.34 | 14.54 | 745 | +0.10(+0.73%) |
Mar 27, 2002 | 14.38 | 14.43 | 14.14 | 14.43 | 3,600 | +0.15(+1.07%) |
Mar 26, 2002 | 14.29 | 14.43 | 14.25 | 14.28 | 5,587 | +0.19(+1.31%) |
Mar 25, 2002 | 14.66 | 14.66 | 13.85 | 14.09 | 12,168 | -0.72(-4.89%) |
Mar 22, 2002 | 15.02 | 15.02 | 14.82 | 14.82 | 5,463 | -0.36(-2.39%) |
Mar 21, 2002 | 15.10 | 15.18 | 14.86 | 15.18 | 6,208 | +0.28(+1.89%) |
Mar 20, 2002 | 15.06 | 15.42 | 14.82 | 14.90 | 13,658 | +0.00(+0.00%) |
Mar 19, 2002 | 14.25 | 14.94 | 14.25 | 14.90 | 25,579 | +0.84(+5.96%) |
Mar 18, 2002 | 13.85 | 14.09 | 13.84 | 14.06 | 14,776 | +0.21(+1.51%) |
Mar 15, 2002 | 13.65 | 13.88 | 13.65 | 13.85 | 2,607 | +0.14(+1.06%) |
Mar 14, 2002 | 13.77 | 13.77 | 13.69 | 13.71 | 1,117 | -0.14(-1.05%) |
Mar 13, 2002 | 13.69 | 13.85 | 13.68 | 13.85 | 3,973 | +0.04(+0.29%) |
Mar 12, 2002 | 13.85 | 13.85 | 13.75 | 13.81 | 4,221 | -0.07(-0.52%) |
Mar 11, 2002 | 13.89 | 13.89 | 13.77 | 13.88 | 2,607 | +0.00(+0.00%) |
Mar 08, 2002 | 13.84 | 13.89 | 13.81 | 13.88 | 49,667 | +0.07(+0.52%) |
Mar 07, 2002 | 13.89 | 13.91 | 13.57 | 13.81 | 9,064 | +0.04(+0.29%) |
Mar 06, 2002 | 13.83 | 13.83 | 13.77 | 13.77 | 2,855 | -0.06(-0.41%) |
Mar 05, 2002 | 14.01 | 14.01 | 13.76 | 13.83 | 37,250 | +0.00(+0.00%) |
Mar 04, 2002 | 13.77 | 13.97 | 13.67 | 13.83 | 6,829 | +0.10(+0.70%) |
Mar 01, 2002 | 13.87 | 13.87 | 13.69 | 13.73 | 1,365 | -0.04(-0.29%) |
Feb 28, 2002 | 13.85 | 13.85 | 13.74 | 13.77 | 2,235 | -0.08(-0.58%) |
Feb 27, 2002 | 13.81 | 13.85 | 13.78 | 13.85 | 4,594 | +0.05(+0.35%) |
Feb 26, 2002 | 13.77 | 13.80 | 13.77 | 13.80 | 372 | -0.09(-0.64%) |
Feb 25, 2002 | 13.73 | 13.89 | 13.73 | 13.89 | 2,607 | +0.12(+0.88%) |
Feb 22, 2002 | 13.77 | 13.77 | 13.77 | 13.77 | 24,833 | -0.12(-0.87%) |
Feb 21, 2002 | 13.85 | 13.89 | 13.65 | 13.89 | 1,614 | +0.20(+1.47%) |
Feb 20, 2002 | 13.89 | 13.89 | 13.69 | 13.69 | 1,365 | -0.06(-0.41%) |
Feb 19, 2002 | 13.61 | 14.05 | 13.61 | 13.75 | 4,221 | -0.02(-0.18%) |
Feb 18, 2002 | 13.77 | 13.77 | 13.45 | 13.77 | 2,731 | +0.00(+0.00%) |
Feb 15, 2002 | 13.77 | 13.77 | 13.45 | 13.77 | 2,731 | +0.08(+0.59%) |
Feb 14, 2002 | 13.29 | 13.69 | 13.29 | 13.69 | 2,235 | +0.15(+1.13%) |
Feb 13, 2002 | 13.18 | 13.54 | 13.09 | 13.54 | 1,490 | +0.37(+2.81%) |
Feb 12, 2002 | 13.32 | 13.45 | 13.17 | 13.17 | 869 | -0.11(-0.85%) |
Feb 11, 2002 | 13.37 | 13.37 | 13.27 | 13.28 | 7,450 | -0.17(-1.26%) |
Feb 08, 2002 | 13.57 | 13.57 | 13.33 | 13.45 | 4,718 | -0.32(-2.34%) |
Feb 07, 2002 | 13.69 | 13.77 | 13.49 | 13.77 | 1,986 | +0.00(+0.00%) |
Feb 06, 2002 | 13.61 | 13.77 | 13.45 | 13.77 | 1,862 | +0.04(+0.29%) |
Feb 05, 2002 | 13.73 | 13.81 | 13.69 | 13.73 | 3,849 | +0.00(+0.00%) |
Feb 04, 2002 | 13.73 | 13.76 | 13.73 | 13.73 | 1,614 | +0.08(+0.59%) |