Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 12.68 | 13.14 | 12.44 | 13.14 | 392,442 | +0.27(+2.08%) |
Apr 29, 2002 | 12.94 | 12.94 | 12.64 | 12.87 | 218,530 | -0.03(-0.21%) |
Apr 26, 2002 | 13.18 | 13.41 | 12.90 | 12.90 | 163,599 | -0.56(-4.18%) |
Apr 25, 2002 | 13.29 | 13.56 | 12.94 | 13.46 | 255,983 | +0.10(+0.76%) |
Apr 24, 2002 | 13.46 | 13.63 | 13.22 | 13.36 | 236,985 | -0.18(-1.36%) |
Apr 23, 2002 | 13.26 | 13.65 | 13.06 | 13.54 | 389,403 | +0.44(+3.38%) |
Apr 22, 2002 | 13.73 | 13.80 | 13.04 | 13.10 | 290,831 | -0.70(-5.07%) |
Apr 19, 2002 | 13.03 | 13.80 | 13.02 | 13.80 | 344,133 | +0.55(+4.17%) |
Apr 18, 2002 | 12.68 | 13.28 | 12.67 | 13.25 | 539,323 | +0.53(+4.20%) |
Apr 17, 2002 | 12.98 | 13.31 | 12.44 | 12.71 | 679,040 | -0.54(-4.10%) |
Apr 16, 2002 | 12.73 | 13.36 | 12.73 | 13.26 | 480,918 | +0.31(+2.42%) |
Apr 15, 2002 | 12.99 | 13.20 | 12.79 | 12.94 | 328,935 | -0.14(-1.06%) |
Apr 12, 2002 | 13.08 | 13.73 | 12.88 | 13.08 | 615,858 | -0.05(-0.35%) |
Apr 11, 2002 | 13.63 | 13.87 | 12.85 | 13.13 | 461,703 | -0.69(-5.00%) |
Apr 10, 2002 | 13.15 | 13.82 | 13.15 | 13.82 | 306,572 | +0.55(+4.17%) |
Apr 09, 2002 | 13.27 | 13.56 | 13.14 | 13.26 | 333,603 | -0.25(-1.84%) |
Apr 08, 2002 | 12.87 | 13.54 | 12.86 | 13.51 | 250,664 | +0.10(+0.76%) |
Apr 05, 2002 | 13.40 | 13.47 | 13.10 | 13.41 | 292,350 | -0.01(-0.07%) |
Apr 04, 2002 | 13.13 | 13.54 | 13.09 | 13.42 | 496,551 | +0.29(+2.25%) |
Apr 03, 2002 | 13.03 | 13.19 | 12.93 | 13.13 | 305,595 | +0.08(+0.64%) |
Apr 02, 2002 | 12.68 | 13.26 | 12.68 | 13.04 | 457,469 | +0.10(+0.78%) |
Apr 01, 2002 | 13.03 | 13.12 | 12.44 | 12.94 | 349,996 | -0.22(-1.68%) |
Mar 29, 2002 | 13.20 | 13.31 | 12.86 | 13.16 | 640,175 | +0.00(+0.00%) |
Mar 28, 2002 | 13.20 | 13.31 | 12.86 | 13.16 | 640,067 | +0.07(+0.56%) |
Mar 27, 2002 | 12.94 | 13.26 | 12.82 | 13.09 | 660,150 | +0.10(+0.78%) |
Mar 26, 2002 | 12.90 | 12.99 | 12.80 | 12.99 | 781,954 | +0.09(+0.71%) |
Mar 25, 2002 | 13.21 | 13.53 | 12.85 | 12.90 | 1,552,184 | -0.34(-2.58%) |
Mar 22, 2002 | 12.37 | 13.51 | 12.23 | 13.24 | 1,376,969 | +1.00(+8.21%) |
Mar 21, 2002 | 11.88 | 12.29 | 11.80 | 12.23 | 1,340,927 | +0.44(+3.75%) |
Mar 20, 2002 | 11.40 | 11.84 | 11.38 | 11.79 | 2,739,717 | +0.44(+3.90%) |
Mar 19, 2002 | 11.64 | 11.73 | 11.19 | 11.35 | 1,224,009 | -0.12(-1.04%) |
Mar 18, 2002 | 11.35 | 11.84 | 11.14 | 11.47 | 1,375,232 | +0.18(+1.63%) |
Mar 15, 2002 | 10.56 | 12.23 | 10.56 | 11.28 | 12,480,766 | -1.77(-13.55%) |
Mar 14, 2002 | 13.26 | 13.36 | 12.57 | 13.05 | 1,028,276 | +0.02(+0.14%) |
Mar 13, 2002 | 12.92 | 13.37 | 12.91 | 13.03 | 779,457 | +0.14(+1.07%) |
Mar 12, 2002 | 12.71 | 12.98 | 12.67 | 12.90 | 740,593 | +0.28(+2.19%) |
Mar 11, 2002 | 12.95 | 13.17 | 12.49 | 12.62 | 890,188 | -0.18(-1.37%) |
Mar 08, 2002 | 12.69 | 13.06 | 12.30 | 12.79 | 2,410,782 | +0.69(+5.71%) |
Mar 07, 2002 | 13.85 | 14.20 | 11.99 | 12.10 | 1,603,967 | -1.62(-11.81%) |
Mar 06, 2002 | 13.54 | 13.82 | 13.13 | 13.73 | 1,859,842 | +0.38(+2.83%) |
Mar 05, 2002 | 16.21 | 16.26 | 12.80 | 13.35 | 4,987,443 | -2.90(-17.86%) |
Mar 04, 2002 | 16.53 | 16.66 | 16.12 | 16.25 | 699,449 | -0.33(-2.00%) |
Mar 01, 2002 | 16.49 | 16.63 | 16.38 | 16.58 | 403,407 | +0.00(+0.00%) |
Feb 28, 2002 | 16.64 | 16.79 | 16.32 | 16.58 | 517,286 | +0.01(+0.06%) |
Feb 27, 2002 | 16.77 | 17.13 | 16.53 | 16.57 | 728,108 | -0.17(-0.99%) |
Feb 26, 2002 | 17.14 | 17.24 | 16.51 | 16.74 | 342,831 | -0.33(-1.94%) |
Feb 25, 2002 | 17.05 | 17.41 | 16.59 | 17.07 | 215,599 | -0.16(-0.91%) |
Feb 22, 2002 | 16.27 | 17.23 | 16.21 | 17.23 | 166,964 | +1.06(+6.55%) |
Feb 21, 2002 | 16.65 | 17.40 | 16.17 | 16.17 | 213,102 | -0.85(-4.98%) |
Feb 20, 2002 | 16.65 | 17.17 | 16.28 | 17.01 | 191,390 | +0.34(+2.04%) |
Feb 19, 2002 | 16.77 | 17.13 | 16.52 | 16.67 | 385,929 | +0.01(+0.06%) |
Feb 18, 2002 | 16.27 | 16.82 | 16.27 | 16.66 | 423,382 | +0.00(+0.00%) |
Feb 15, 2002 | 16.27 | 16.82 | 16.27 | 16.66 | 423,382 | +0.41(+2.49%) |
Feb 14, 2002 | 17.09 | 17.12 | 16.26 | 16.26 | 153,611 | -0.68(-4.02%) |
Feb 13, 2002 | 16.66 | 17.00 | 16.19 | 16.94 | 674,589 | +0.50(+3.03%) |
Feb 12, 2002 | 16.30 | 16.63 | 15.94 | 16.44 | 188,025 | +0.31(+1.94%) |
Feb 11, 2002 | 16.24 | 16.33 | 15.91 | 16.13 | 370,513 | +0.02(+0.11%) |
Feb 08, 2002 | 15.94 | 16.11 | 15.80 | 16.11 | 386,797 | +0.27(+1.69%) |
Feb 07, 2002 | 15.93 | 16.11 | 15.84 | 15.84 | 314,931 | -0.07(-0.46%) |
Feb 06, 2002 | 16.11 | 16.17 | 15.86 | 15.92 | 330,672 | -0.01(-0.06%) |
Feb 05, 2002 | 15.95 | 16.30 | 15.71 | 15.93 | 558,321 | +0.04(+0.23%) |
Feb 04, 2002 | 15.84 | 16.03 | 15.83 | 15.89 | 600,225 | +0.28(+1.77%) |