Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 13.55 | 13.70 | 13.55 | 13.70 | 3,000 | +0.05(+0.37%) |
Apr 29, 2002 | 13.68 | 13.68 | 13.55 | 13.65 | 1,800 | -0.13(-0.94%) |
Apr 26, 2002 | 13.84 | 13.95 | 13.78 | 13.78 | 2,300 | +0.36(+2.68%) |
Apr 25, 2002 | 13.55 | 13.56 | 13.42 | 13.42 | 4,500 | -0.58(-4.14%) |
Apr 24, 2002 | 13.90 | 14.10 | 13.60 | 14.00 | 4,500 | +0.17(+1.23%) |
Apr 23, 2002 | 13.83 | 13.83 | 13.83 | 13.83 | 600 | +0.13(+0.95%) |
Apr 22, 2002 | 13.80 | 13.80 | 13.70 | 13.70 | 300 | -0.18(-1.30%) |
Apr 19, 2002 | 14.05 | 14.05 | 13.88 | 13.88 | 3,300 | -0.37(-2.60%) |
Apr 18, 2002 | 14.25 | 14.25 | 14.25 | 14.25 | 2,000 | -0.13(-0.90%) |
Apr 17, 2002 | 14.25 | 14.38 | 14.25 | 14.38 | 2,300 | +0.12(+0.84%) |
Apr 16, 2002 | 14.26 | 14.26 | 14.26 | 14.26 | 1,000 | +0.00(+0.00%) |
Apr 15, 2002 | 14.25 | 14.28 | 14.25 | 14.26 | 800 | -0.02(-0.14%) |
Apr 12, 2002 | 14.27 | 14.28 | 14.26 | 14.28 | 1,200 | +0.01(+0.07%) |
Apr 11, 2002 | 14.35 | 14.35 | 14.27 | 14.27 | 400 | -0.18(-1.25%) |
Apr 10, 2002 | 14.75 | 14.75 | 14.45 | 14.45 | 2,400 | -0.30(-2.03%) |
Apr 09, 2002 | 14.75 | 14.75 | 14.61 | 14.75 | 3,100 | +0.00(+0.00%) |
Apr 08, 2002 | 14.51 | 14.75 | 14.51 | 14.75 | 5,700 | +0.24(+1.65%) |
Apr 05, 2002 | 14.54 | 14.54 | 14.51 | 14.51 | 2,300 | -0.10(-0.68%) |
Apr 04, 2002 | 14.86 | 14.86 | 14.61 | 14.61 | 11,000 | +0.11(+0.76%) |
Apr 03, 2002 | 14.25 | 14.55 | 14.25 | 14.50 | 43,900 | +0.67(+4.84%) |
Apr 02, 2002 | 13.85 | 13.85 | 13.83 | 13.83 | 1,600 | +0.35(+2.60%) |
Apr 01, 2002 | 13.35 | 13.50 | 13.35 | 13.48 | 2,000 | +0.21(+1.58%) |
Mar 29, 2002 | 13.27 | 13.27 | 13.27 | 13.27 | 100 | +0.00(+0.00%) |
Mar 28, 2002 | 13.27 | 13.27 | 13.27 | 13.27 | 100 | -0.48(-3.49%) |
Mar 27, 2002 | 13.80 | 13.82 | 13.75 | 13.75 | 1,400 | -0.05(-0.36%) |
Mar 26, 2002 | 13.75 | 13.80 | 13.75 | 13.80 | 1,100 | +0.01(+0.07%) |
Mar 25, 2002 | 14.15 | 14.15 | 13.76 | 13.79 | 10,800 | -0.39(-2.75%) |
Mar 22, 2002 | 14.36 | 14.39 | 14.18 | 14.18 | 3,900 | -0.24(-1.66%) |
Mar 21, 2002 | 14.75 | 14.75 | 14.22 | 14.42 | 4,000 | -0.23(-1.57%) |
Mar 20, 2002 | 14.56 | 14.65 | 14.55 | 14.65 | 2,700 | +0.07(+0.48%) |
Mar 19, 2002 | 14.75 | 14.77 | 14.58 | 14.58 | 9,800 | -1.22(-7.72%) |
Mar 18, 2002 | 15.45 | 15.80 | 15.45 | 15.80 | 7,500 | +0.48(+3.13%) |
Mar 15, 2002 | 14.99 | 15.34 | 14.99 | 15.32 | 11,300 | +0.39(+2.61%) |
Mar 14, 2002 | 14.90 | 14.93 | 14.85 | 14.93 | 3,300 | +0.01(+0.07%) |
Mar 13, 2002 | 15.00 | 15.00 | 14.88 | 14.92 | 12,900 | +0.34(+2.33%) |
Mar 12, 2002 | 14.50 | 14.58 | 14.50 | 14.58 | 3,600 | +0.45(+3.18%) |
Mar 11, 2002 | 14.30 | 14.30 | 14.12 | 14.13 | 3,900 | +0.00(+0.00%) |
Mar 08, 2002 | 14.19 | 14.19 | 14.13 | 14.13 | 1,100 | -0.32(-2.21%) |
Mar 07, 2002 | 14.40 | 14.45 | 14.15 | 14.45 | 13,100 | -0.05(-0.34%) |
Mar 06, 2002 | 14.31 | 14.67 | 14.31 | 14.50 | 21,600 | +0.24(+1.68%) |
Mar 05, 2002 | 14.46 | 14.46 | 14.08 | 14.26 | 31,700 | -0.30(-2.06%) |
Mar 04, 2002 | 14.50 | 14.70 | 14.40 | 14.56 | 24,400 | +0.60(+4.30%) |
Mar 01, 2002 | 13.95 | 14.13 | 13.83 | 13.96 | 16,200 | -0.38(-2.65%) |
Feb 28, 2002 | 14.45 | 14.48 | 14.31 | 14.34 | 10,500 | +0.00(+0.00%) |
Feb 27, 2002 | 14.30 | 14.45 | 14.27 | 14.34 | 9,800 | +0.40(+2.87%) |
Feb 26, 2002 | 14.00 | 14.07 | 13.82 | 13.94 | 10,000 | -0.39(-2.72%) |
Feb 25, 2002 | 14.20 | 14.33 | 14.18 | 14.33 | 7,000 | -0.55(-3.70%) |
Feb 22, 2002 | 14.70 | 14.88 | 14.56 | 14.88 | 23,000 | +0.58(+4.06%) |
Feb 21, 2002 | 14.40 | 14.40 | 14.17 | 14.30 | 21,700 | -0.48(-3.25%) |
Feb 20, 2002 | 14.64 | 14.80 | 14.64 | 14.78 | 40,000 | +0.43(+3.00%) |
Feb 19, 2002 | 14.35 | 14.60 | 14.34 | 14.35 | 41,000 | +1.20(+9.13%) |
Feb 18, 2002 | 12.99 | 13.24 | 12.99 | 13.15 | 69,200 | +0.00(+0.00%) |
Feb 15, 2002 | 12.99 | 13.24 | 12.99 | 13.15 | 69,200 | +0.60(+4.78%) |
Feb 14, 2002 | 12.59 | 12.60 | 12.51 | 12.55 | 2,900 | -0.03(-0.24%) |
Feb 13, 2002 | 12.45 | 12.58 | 12.45 | 12.58 | 900 | +0.08(+0.64%) |
Feb 12, 2002 | 12.50 | 12.50 | 12.50 | 12.50 | 100 | -0.05(-0.40%) |
Feb 11, 2002 | 12.62 | 12.63 | 12.45 | 12.55 | 6,200 | +0.40(+3.29%) |
Feb 08, 2002 | 12.05 | 12.15 | 12.01 | 12.15 | 7,200 | +0.23(+1.93%) |
Feb 07, 2002 | 12.20 | 12.20 | 11.92 | 11.92 | 6,900 | -0.53(-4.26%) |
Feb 06, 2002 | 12.55 | 12.62 | 12.45 | 12.45 | 6,400 | +0.11(+0.89%) |
Feb 05, 2002 | 12.45 | 12.50 | 12.29 | 12.34 | 150,000 | -0.16(-1.28%) |
Feb 04, 2002 | 12.70 | 12.70 | 12.46 | 12.50 | 2,600 | +0.28(+2.29%) |