Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 13.78 | 13.99 | 13.62 | 13.85 | 761,052 | +0.09(+0.66%) |
Apr 29, 2002 | 13.67 | 13.83 | 13.57 | 13.75 | 291,290 | +0.19(+1.37%) |
Apr 26, 2002 | 13.68 | 13.78 | 13.57 | 13.57 | 347,510 | -0.12(-0.89%) |
Apr 25, 2002 | 13.57 | 13.82 | 13.55 | 13.69 | 479,572 | +0.11(+0.78%) |
Apr 24, 2002 | 13.49 | 13.91 | 13.46 | 13.59 | 396,562 | +0.10(+0.71%) |
Apr 23, 2002 | 13.65 | 13.65 | 13.46 | 13.49 | 369,772 | -0.08(-0.59%) |
Apr 22, 2002 | 13.70 | 13.75 | 13.36 | 13.57 | 390,336 | -0.15(-1.08%) |
Apr 19, 2002 | 13.49 | 13.73 | 13.46 | 13.72 | 331,851 | +0.20(+1.45%) |
Apr 18, 2002 | 13.80 | 13.81 | 13.32 | 13.52 | 774,069 | -0.22(-1.58%) |
Apr 17, 2002 | 13.89 | 13.91 | 13.73 | 13.74 | 406,938 | -0.15(-1.07%) |
Apr 16, 2002 | 13.65 | 13.98 | 13.60 | 13.89 | 351,283 | +0.19(+1.35%) |
Apr 15, 2002 | 13.78 | 13.78 | 13.65 | 13.70 | 274,688 | -0.06(-0.46%) |
Apr 12, 2002 | 13.65 | 13.77 | 13.63 | 13.77 | 431,086 | +0.10(+0.74%) |
Apr 11, 2002 | 13.64 | 13.78 | 13.55 | 13.66 | 745,770 | +0.04(+0.31%) |
Apr 10, 2002 | 13.36 | 13.65 | 13.36 | 13.62 | 636,725 | +0.18(+1.34%) |
Apr 09, 2002 | 13.27 | 13.48 | 13.27 | 13.44 | 570,694 | +0.09(+0.67%) |
Apr 08, 2002 | 13.24 | 13.35 | 13.09 | 13.35 | 370,527 | +0.13(+1.00%) |
Apr 05, 2002 | 13.01 | 13.27 | 12.97 | 13.22 | 468,630 | +0.21(+1.59%) |
Apr 04, 2002 | 12.79 | 13.01 | 12.79 | 13.01 | 656,157 | +0.16(+1.24%) |
Apr 03, 2002 | 12.85 | 12.85 | 12.62 | 12.85 | 858,589 | +0.07(+0.54%) |
Apr 02, 2002 | 12.71 | 12.90 | 12.62 | 12.78 | 867,456 | +0.05(+0.37%) |
Apr 01, 2002 | 12.69 | 12.98 | 12.59 | 12.74 | 1,018,949 | +0.05(+0.38%) |
Mar 29, 2002 | 13.09 | 13.17 | 12.62 | 12.69 | 846,703 | +0.00(+0.00%) |
Mar 28, 2002 | 13.09 | 13.17 | 12.62 | 12.69 | 841,421 | -0.31(-2.37%) |
Mar 27, 2002 | 13.15 | 13.39 | 12.97 | 13.00 | 1,100,639 | -0.20(-1.49%) |
Mar 26, 2002 | 13.04 | 13.30 | 13.01 | 13.19 | 529,001 | +0.15(+1.14%) |
Mar 25, 2002 | 13.07 | 13.28 | 12.85 | 13.04 | 466,177 | -0.03(-0.25%) |
Mar 22, 2002 | 13.27 | 13.28 | 13.01 | 13.08 | 996,121 | -0.20(-1.48%) |
Mar 21, 2002 | 13.71 | 13.76 | 13.25 | 13.27 | 1,330,614 | -0.44(-3.21%) |
Mar 20, 2002 | 13.78 | 13.83 | 13.64 | 13.71 | 341,473 | -0.11(-0.77%) |
Mar 19, 2002 | 13.75 | 14.01 | 13.65 | 13.82 | 445,990 | -0.04(-0.27%) |
Mar 18, 2002 | 13.65 | 13.90 | 13.65 | 13.86 | 385,997 | +0.08(+0.62%) |
Mar 15, 2002 | 13.67 | 13.88 | 13.55 | 13.77 | 351,283 | +0.12(+0.85%) |
Mar 14, 2002 | 13.57 | 13.72 | 13.51 | 13.65 | 236,390 | +0.02(+0.12%) |
Mar 13, 2002 | 13.35 | 13.74 | 13.35 | 13.64 | 361,660 | +0.17(+1.30%) |
Mar 12, 2002 | 13.57 | 13.62 | 13.22 | 13.46 | 438,255 | -0.08(-0.59%) |
Mar 11, 2002 | 13.38 | 13.65 | 13.29 | 13.54 | 393,543 | +0.15(+1.11%) |
Mar 08, 2002 | 13.81 | 13.86 | 13.26 | 13.39 | 906,508 | -0.41(-2.99%) |
Mar 07, 2002 | 13.88 | 13.90 | 13.73 | 13.81 | 344,492 | -0.02(-0.12%) |
Mar 06, 2002 | 13.82 | 13.86 | 13.69 | 13.82 | 267,707 | +0.06(+0.46%) |
Mar 05, 2002 | 13.88 | 13.91 | 13.73 | 13.76 | 533,151 | -0.05(-0.35%) |
Mar 04, 2002 | 13.78 | 13.97 | 13.62 | 13.81 | 1,005,743 | +0.03(+0.23%) |
Mar 01, 2002 | 13.65 | 13.78 | 13.63 | 13.78 | 189,414 | +0.03(+0.19%) |
Feb 28, 2002 | 13.68 | 13.75 | 13.46 | 13.75 | 383,921 | +0.14(+1.01%) |
Feb 27, 2002 | 13.58 | 13.75 | 13.54 | 13.61 | 275,631 | +0.05(+0.35%) |
Feb 26, 2002 | 13.51 | 13.65 | 13.41 | 13.56 | 484,854 | +0.11(+0.79%) |
Feb 25, 2002 | 13.39 | 13.57 | 13.33 | 13.46 | 567,298 | +0.07(+0.51%) |
Feb 22, 2002 | 13.65 | 13.71 | 13.36 | 13.39 | 826,328 | -0.27(-1.98%) |
Feb 21, 2002 | 13.65 | 13.81 | 13.62 | 13.66 | 566,166 | -0.08(-0.58%) |
Feb 20, 2002 | 13.53 | 13.77 | 13.44 | 13.74 | 311,476 | +0.21(+1.57%) |
Feb 19, 2002 | 13.74 | 13.74 | 13.37 | 13.53 | 347,322 | -0.18(-1.31%) |
Feb 18, 2002 | 13.78 | 13.78 | 13.59 | 13.71 | 368,263 | +0.00(+0.00%) |
Feb 15, 2002 | 13.78 | 13.78 | 13.59 | 13.71 | 365,810 | -0.04(-0.31%) |
Feb 14, 2002 | 13.78 | 13.78 | 13.69 | 13.75 | 322,984 | -0.03(-0.19%) |
Feb 13, 2002 | 13.81 | 13.96 | 13.65 | 13.78 | 488,439 | +0.02(+0.12%) |
Feb 12, 2002 | 13.60 | 13.81 | 13.54 | 13.76 | 784,634 | +0.14(+1.01%) |
Feb 11, 2002 | 13.54 | 13.70 | 13.44 | 13.62 | 444,858 | +0.11(+0.78%) |
Feb 08, 2002 | 13.49 | 13.55 | 13.37 | 13.52 | 245,068 | +0.10(+0.75%) |
Feb 07, 2002 | 13.11 | 13.46 | 13.11 | 13.42 | 639,932 | +0.24(+1.81%) |
Feb 06, 2002 | 13.49 | 13.76 | 13.10 | 13.18 | 441,651 | -0.32(-2.34%) |
Feb 05, 2002 | 13.49 | 13.55 | 13.37 | 13.49 | 251,105 | -0.00(-0.04%) |
Feb 04, 2002 | 13.64 | 13.64 | 13.49 | 13.50 | 330,795 | -0.20(-1.44%) |
Feb 01, 2002 | 13.54 | 13.70 | 13.45 | 13.69 | 433,935 | +0.18(+1.32%) |
Jan 31, 2002 | 13.51 | 13.54 | 13.37 | 13.52 | 669,891 | +0.09(+0.68%) |
Jan 30, 2002 | 13.22 | 13.52 | 13.01 | 13.42 | 422,936 | +0.13(+0.98%) |
Jan 29, 2002 | 13.35 | 13.52 | 13.15 | 13.29 | 505,946 | -0.15(-1.11%) |
Jan 28, 2002 | 13.20 | 13.47 | 13.13 | 13.44 | 644,573 | +0.20(+1.49%) |
Jan 25, 2002 | 13.22 | 13.45 | 13.11 | 13.25 | 588,541 | +0.05(+0.37%) |
Jan 24, 2002 | 13.17 | 13.24 | 13.16 | 13.20 | 571,939 | +0.07(+0.51%) |
Jan 23, 2002 | 12.98 | 13.18 | 12.96 | 13.13 | 467,762 | +0.16(+1.26%) |
Jan 22, 2002 | 12.93 | 13.08 | 12.91 | 12.97 | 735,262 | +0.01(+0.11%) |
Jan 21, 2002 | 13.04 | 13.06 | 12.84 | 12.95 | 560,733 | +0.00(+0.00%) |
Jan 18, 2002 | 13.04 | 13.06 | 12.84 | 12.95 | 559,695 | -0.05(-0.41%) |
Jan 17, 2002 | 13.01 | 13.12 | 12.99 | 13.01 | 840,892 | -0.01(-0.11%) |
Jan 16, 2002 | 12.97 | 13.03 | 12.76 | 13.02 | 461,328 | +0.10(+0.75%) |
Jan 15, 2002 | 13.07 | 13.15 | 12.89 | 12.92 | 467,347 | -0.07(-0.52%) |
Jan 14, 2002 | 12.88 | 13.03 | 12.88 | 12.99 | 476,270 | +0.09(+0.71%) |
Jan 11, 2002 | 12.94 | 13.01 | 12.83 | 12.90 | 388,487 | -0.05(-0.37%) |
Jan 10, 2002 | 12.81 | 13.00 | 12.73 | 12.95 | 281,196 | +0.53(+4.23%) |