Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 13.21 | 13.31 | 13.09 | 13.23 | 434,568 | +0.00(+0.00%) |
Apr 29, 2002 | 13.40 | 13.40 | 13.23 | 13.23 | 71,593 | -0.18(-1.35%) |
Apr 26, 2002 | 13.49 | 13.57 | 13.34 | 13.41 | 147,611 | -0.14(-1.01%) |
Apr 25, 2002 | 13.59 | 13.70 | 13.40 | 13.55 | 183,932 | -0.07(-0.50%) |
Apr 24, 2002 | 13.53 | 13.70 | 13.31 | 13.62 | 254,943 | +0.09(+0.63%) |
Apr 23, 2002 | 13.21 | 13.70 | 13.14 | 13.53 | 524,206 | +0.04(+0.29%) |
Apr 22, 2002 | 14.00 | 14.04 | 13.47 | 13.49 | 260,997 | -0.53(-3.80%) |
Apr 19, 2002 | 13.98 | 14.13 | 13.89 | 14.02 | 89,521 | +0.04(+0.31%) |
Apr 18, 2002 | 14.04 | 14.13 | 13.96 | 13.98 | 101,395 | -0.06(-0.40%) |
Apr 17, 2002 | 14.12 | 14.13 | 14.02 | 14.04 | 134,456 | -0.09(-0.61%) |
Apr 16, 2002 | 14.09 | 14.20 | 13.92 | 14.12 | 558,897 | +0.12(+0.86%) |
Apr 15, 2002 | 13.92 | 14.09 | 13.92 | 14.00 | 175,434 | -0.09(-0.67%) |
Apr 12, 2002 | 14.30 | 14.32 | 14.09 | 14.10 | 220,951 | -0.23(-1.59%) |
Apr 11, 2002 | 14.56 | 14.60 | 14.28 | 14.32 | 296,968 | -0.16(-1.10%) |
Apr 10, 2002 | 14.31 | 14.58 | 14.31 | 14.48 | 234,920 | +0.13(+0.93%) |
Apr 09, 2002 | 14.07 | 14.43 | 14.07 | 14.35 | 603,250 | +0.27(+1.95%) |
Apr 08, 2002 | 14.01 | 14.10 | 14.00 | 14.07 | 184,630 | -0.10(-0.70%) |
Apr 05, 2002 | 14.13 | 14.35 | 14.11 | 14.17 | 507,676 | +0.10(+0.73%) |
Apr 04, 2002 | 13.51 | 14.13 | 13.51 | 14.07 | 1,432,226 | +0.56(+4.13%) |
Apr 03, 2002 | 13.51 | 13.75 | 13.50 | 13.51 | 368,912 | +0.03(+0.19%) |
Apr 02, 2002 | 13.21 | 13.79 | 13.16 | 13.49 | 611,283 | +0.04(+0.32%) |
Apr 01, 2002 | 13.31 | 13.66 | 13.28 | 13.44 | 491,727 | -0.12(-0.92%) |
Mar 29, 2002 | 13.53 | 13.73 | 13.40 | 13.57 | 244,466 | +0.00(+0.00%) |
Mar 28, 2002 | 13.53 | 13.73 | 13.40 | 13.57 | 390,914 | +0.08(+0.61%) |
Mar 27, 2002 | 13.42 | 13.62 | 13.36 | 13.49 | 174,619 | +0.00(+0.00%) |
Mar 26, 2002 | 13.49 | 13.53 | 13.40 | 13.49 | 219,554 | -0.09(-0.63%) |
Mar 25, 2002 | 13.60 | 13.62 | 13.34 | 13.57 | 123,513 | -0.03(-0.19%) |
Mar 22, 2002 | 13.55 | 13.67 | 13.51 | 13.60 | 253,663 | +0.05(+0.35%) |
Mar 21, 2002 | 13.64 | 13.68 | 13.42 | 13.55 | 207,331 | -0.11(-0.79%) |
Mar 20, 2002 | 13.36 | 13.74 | 13.36 | 13.66 | 617,336 | +0.25(+1.89%) |
Mar 19, 2002 | 13.31 | 13.52 | 13.31 | 13.40 | 279,390 | +0.06(+0.45%) |
Mar 18, 2002 | 13.21 | 13.37 | 13.06 | 13.34 | 361,810 | +0.03(+0.23%) |
Mar 15, 2002 | 12.86 | 13.40 | 12.63 | 13.31 | 2,812,183 | -0.22(-1.65%) |
Mar 14, 2002 | 13.79 | 13.79 | 13.54 | 13.54 | 256,690 | -0.25(-1.81%) |
Mar 13, 2002 | 13.53 | 13.80 | 13.52 | 13.79 | 296,736 | +0.27(+2.03%) |
Mar 12, 2002 | 13.48 | 13.54 | 13.31 | 13.51 | 234,222 | +0.03(+0.22%) |
Mar 11, 2002 | 13.50 | 13.57 | 13.48 | 13.48 | 123,630 | -0.01(-0.10%) |
Mar 08, 2002 | 13.48 | 13.51 | 13.34 | 13.50 | 233,291 | +0.02(+0.13%) |
Mar 07, 2002 | 13.59 | 13.78 | 13.45 | 13.48 | 227,470 | -0.06(-0.41%) |
Mar 06, 2002 | 13.50 | 13.61 | 13.46 | 13.53 | 186,376 | +0.03(+0.25%) |
Mar 05, 2002 | 13.53 | 13.53 | 13.40 | 13.50 | 157,855 | -0.03(-0.22%) |
Mar 04, 2002 | 12.89 | 13.65 | 12.89 | 13.53 | 398,131 | +0.31(+2.34%) |
Mar 01, 2002 | 13.30 | 13.30 | 12.97 | 13.22 | 756,333 | -0.08(-0.58%) |
Feb 28, 2002 | 13.29 | 13.36 | 13.25 | 13.30 | 785,553 | -0.09(-0.64%) |
Feb 27, 2002 | 13.38 | 13.53 | 13.34 | 13.38 | 289,402 | +0.06(+0.45%) |
Feb 26, 2002 | 13.06 | 13.44 | 13.04 | 13.32 | 286,258 | +0.26(+2.01%) |
Feb 25, 2002 | 13.23 | 13.25 | 12.97 | 13.06 | 241,789 | -0.17(-1.27%) |
Feb 22, 2002 | 13.23 | 13.34 | 12.46 | 13.23 | 16,227,939 | +0.00(+0.03%) |
Feb 21, 2002 | 13.20 | 13.36 | 13.20 | 13.22 | 377,293 | +0.02(+0.16%) |
Feb 20, 2002 | 13.28 | 13.38 | 13.16 | 13.20 | 247,493 | -0.07(-0.52%) |
Feb 19, 2002 | 13.25 | 13.31 | 13.23 | 13.27 | 239,577 | +0.03(+0.19%) |
Feb 18, 2002 | 13.38 | 13.42 | 13.18 | 13.25 | 199,997 | +0.00(+0.00%) |
Feb 15, 2002 | 13.38 | 13.42 | 13.18 | 13.25 | 199,997 | -0.10(-0.77%) |
Feb 14, 2002 | 13.47 | 13.47 | 13.27 | 13.35 | 175,201 | -0.12(-0.92%) |
Feb 13, 2002 | 13.59 | 13.63 | 13.46 | 13.47 | 220,020 | -0.00(-0.03%) |
Feb 12, 2002 | 13.50 | 13.63 | 13.31 | 13.48 | 712,329 | +0.02(+0.16%) |
Feb 11, 2002 | 13.29 | 13.53 | 13.10 | 13.46 | 505,231 | +0.07(+0.55%) |
Feb 08, 2002 | 13.34 | 13.55 | 13.23 | 13.38 | 319,902 | +0.06(+0.48%) |
Feb 07, 2002 | 13.29 | 13.49 | 13.29 | 13.32 | 194,060 | +0.00(+0.03%) |
Feb 06, 2002 | 13.31 | 13.63 | 13.25 | 13.31 | 928,624 | +0.09(+0.71%) |
Feb 05, 2002 | 13.40 | 13.79 | 13.06 | 13.22 | 447,141 | -0.29(-2.13%) |
Feb 04, 2002 | 13.74 | 13.87 | 13.44 | 13.51 | 160,533 | -0.24(-1.72%) |