Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 14.35 | 14.55 | 14.35 | 14.55 | 8,700 | +0.10(+0.69%) |
Apr 29, 2002 | 14.31 | 14.45 | 14.30 | 14.45 | 2,300 | +0.14(+0.98%) |
Apr 26, 2002 | 14.35 | 14.35 | 14.30 | 14.31 | 1,300 | +0.09(+0.63%) |
Apr 25, 2002 | 14.25 | 14.36 | 14.22 | 14.22 | 5,500 | -0.03(-0.21%) |
Apr 24, 2002 | 14.25 | 14.25 | 14.22 | 14.25 | 4,600 | +0.05(+0.35%) |
Apr 23, 2002 | 14.20 | 14.20 | 14.20 | 14.20 | 200 | -0.04(-0.28%) |
Apr 22, 2002 | 14.24 | 14.24 | 14.22 | 14.24 | 2,400 | +0.00(+0.00%) |
Apr 19, 2002 | 14.18 | 14.24 | 14.18 | 14.24 | 3,500 | +0.07(+0.49%) |
Apr 18, 2002 | 14.13 | 14.17 | 14.10 | 14.17 | 2,700 | +0.02(+0.14%) |
Apr 17, 2002 | 14.15 | 14.15 | 14.15 | 14.15 | 200 | -0.03(-0.21%) |
Apr 16, 2002 | 14.15 | 14.18 | 14.15 | 14.18 | 1,400 | +0.07(+0.50%) |
Apr 15, 2002 | 14.10 | 14.13 | 14.00 | 14.11 | 5,700 | +0.09(+0.64%) |
Apr 12, 2002 | 14.00 | 14.10 | 14.00 | 14.02 | 620,000 | -0.08(-0.57%) |
Apr 11, 2002 | 14.00 | 14.10 | 13.98 | 14.10 | 3,100 | +0.12(+0.86%) |
Apr 10, 2002 | 13.88 | 14.10 | 13.88 | 13.98 | 23,400 | +0.14(+1.01%) |
Apr 09, 2002 | 13.90 | 13.90 | 13.84 | 13.84 | 4,800 | -0.02(-0.14%) |
Apr 08, 2002 | 13.92 | 14.00 | 13.86 | 13.86 | 6,100 | -0.12(-0.86%) |
Apr 05, 2002 | 14.05 | 14.05 | 13.92 | 13.98 | 4,600 | -0.07(-0.50%) |
Apr 04, 2002 | 13.94 | 14.05 | 13.90 | 14.05 | 14,700 | +0.11(+0.79%) |
Apr 03, 2002 | 13.96 | 14.00 | 13.89 | 13.94 | 70,000 | +0.00(+0.00%) |
Apr 02, 2002 | 13.97 | 14.00 | 13.83 | 13.94 | 12,000 | -0.01(-0.07%) |
Apr 01, 2002 | 14.00 | 14.00 | 13.88 | 13.95 | 2,500 | -0.08(-0.57%) |
Mar 29, 2002 | 14.04 | 14.04 | 13.85 | 14.03 | 9,500 | +0.00(+0.00%) |
Mar 28, 2002 | 14.04 | 14.04 | 13.85 | 14.03 | 9,500 | +0.03(+0.21%) |
Mar 27, 2002 | 13.85 | 14.00 | 13.85 | 14.00 | 7,400 | +0.06(+0.43%) |
Mar 26, 2002 | 13.94 | 13.94 | 13.92 | 13.94 | 1,400 | +0.00(+0.00%) |
Mar 25, 2002 | 13.90 | 14.06 | 13.89 | 13.94 | 18,600 | -0.01(-0.07%) |
Mar 22, 2002 | 13.66 | 13.95 | 13.66 | 13.95 | 16,300 | +0.20(+1.45%) |
Mar 21, 2002 | 13.58 | 13.75 | 13.50 | 13.75 | 23,500 | +0.15(+1.10%) |
Mar 20, 2002 | 13.67 | 13.70 | 13.51 | 13.60 | 13,500 | -0.10(-0.73%) |
Mar 19, 2002 | 13.79 | 13.79 | 13.60 | 13.70 | 14,900 | -0.10(-0.72%) |
Mar 18, 2002 | 13.90 | 13.91 | 13.75 | 13.80 | 9,700 | -0.04(-0.29%) |
Mar 15, 2002 | 14.10 | 14.12 | 13.81 | 13.84 | 13,800 | -0.36(-2.54%) |
Mar 14, 2002 | 14.23 | 14.23 | 14.11 | 14.20 | 4,000 | -0.05(-0.35%) |
Mar 13, 2002 | 14.20 | 14.25 | 14.20 | 14.25 | 4,800 | +0.00(+0.00%) |
Mar 12, 2002 | 14.32 | 14.33 | 14.25 | 14.25 | 2,500 | -0.04(-0.28%) |
Mar 11, 2002 | 14.44 | 14.44 | 14.12 | 14.29 | 15,300 | -0.18(-1.24%) |
Mar 08, 2002 | 14.51 | 14.51 | 14.47 | 14.47 | 3,500 | -0.18(-1.23%) |
Mar 07, 2002 | 14.57 | 14.65 | 14.57 | 14.65 | 3,600 | -0.10(-0.68%) |
Mar 06, 2002 | 14.80 | 14.80 | 14.67 | 14.75 | 3,300 | -0.01(-0.07%) |
Mar 05, 2002 | 14.85 | 14.85 | 14.70 | 14.76 | 21,300 | -0.10(-0.67%) |
Mar 04, 2002 | 14.99 | 14.99 | 14.83 | 14.86 | 17,500 | -0.11(-0.73%) |
Mar 01, 2002 | 14.96 | 14.97 | 14.89 | 14.97 | 6,500 | +0.07(+0.47%) |
Feb 28, 2002 | 14.93 | 14.97 | 14.87 | 14.90 | 1,420,000 | -0.04(-0.27%) |
Feb 27, 2002 | 14.94 | 14.94 | 14.94 | 14.94 | 0 | +0.00(+0.00%) |
Feb 26, 2002 | 14.88 | 14.94 | 14.85 | 14.94 | 3,200 | -0.01(-0.07%) |
Feb 25, 2002 | 14.90 | 15.00 | 14.85 | 14.95 | 10,400 | -0.04(-0.27%) |
Feb 22, 2002 | 14.90 | 14.99 | 14.80 | 14.99 | 31,800 | +0.01(+0.07%) |
Feb 21, 2002 | 14.90 | 14.98 | 14.90 | 14.98 | 12,300 | +0.02(+0.13%) |
Feb 20, 2002 | 14.80 | 14.96 | 14.68 | 14.96 | 31,200 | +0.17(+1.15%) |
Feb 19, 2002 | 14.70 | 14.79 | 14.45 | 14.79 | 28,100 | +0.14(+0.96%) |
Feb 18, 2002 | 14.75 | 14.75 | 14.62 | 14.65 | 1,920,000 | +0.00(+0.00%) |
Feb 15, 2002 | 14.75 | 14.75 | 14.62 | 14.65 | 19,200 | -0.05(-0.34%) |
Feb 14, 2002 | 14.72 | 14.82 | 14.65 | 14.70 | 10,300 | +0.06(+0.41%) |
Feb 13, 2002 | 14.66 | 14.68 | 14.51 | 14.64 | 22,100 | -0.11(-0.75%) |
Feb 12, 2002 | 14.86 | 14.86 | 14.65 | 14.75 | 9,000 | -0.13(-0.87%) |
Feb 11, 2002 | 14.84 | 14.88 | 14.78 | 14.88 | 3,100 | +0.04(+0.27%) |
Feb 08, 2002 | 14.70 | 14.84 | 14.70 | 14.84 | 9,400 | +0.00(+0.00%) |
Feb 07, 2002 | 14.80 | 14.84 | 14.70 | 14.84 | 8,400 | +0.04(+0.27%) |
Feb 06, 2002 | 14.52 | 14.91 | 14.51 | 14.80 | 41,300 | +0.19(+1.30%) |
Feb 05, 2002 | 14.41 | 14.61 | 14.41 | 14.61 | 1,770,000 | +0.20(+1.39%) |
Feb 04, 2002 | 14.36 | 14.41 | 14.36 | 14.41 | 2,600 | +0.05(+0.35%) |