Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 16.31 | 16.55 | 16.29 | 16.45 | 1,447,149 | +0.04(+0.27%) |
Apr 29, 2002 | 16.27 | 16.51 | 16.11 | 16.40 | 963,100 | +0.04(+0.23%) |
Apr 26, 2002 | 16.10 | 16.40 | 16.07 | 16.37 | 1,155,829 | -0.01(-0.09%) |
Apr 25, 2002 | 16.25 | 16.51 | 16.09 | 16.38 | 1,415,951 | +0.19(+1.17%) |
Apr 24, 2002 | 16.14 | 16.47 | 16.09 | 16.19 | 2,127,168 | -0.21(-1.31%) |
Apr 23, 2002 | 16.03 | 16.64 | 15.89 | 16.41 | 2,419,164 | +0.36(+2.24%) |
Apr 22, 2002 | 15.94 | 16.27 | 15.94 | 16.05 | 2,147,967 | +0.02(+0.12%) |
Apr 19, 2002 | 15.65 | 16.14 | 15.49 | 16.03 | 1,839,224 | +0.38(+2.44%) |
Apr 18, 2002 | 15.66 | 15.82 | 15.50 | 15.65 | 1,689,714 | +0.14(+0.91%) |
Apr 17, 2002 | 15.46 | 15.56 | 15.29 | 15.51 | 1,293,453 | +0.44(+2.92%) |
Apr 16, 2002 | 15.07 | 15.08 | 14.86 | 15.07 | 1,521,972 | +0.26(+1.78%) |
Apr 15, 2002 | 14.90 | 15.03 | 14.80 | 14.80 | 2,311,252 | +0.31(+2.15%) |
Apr 12, 2002 | 15.18 | 15.18 | 14.40 | 14.49 | 2,788,819 | -0.72(-4.74%) |
Apr 11, 2002 | 14.97 | 15.40 | 14.86 | 15.22 | 2,268,439 | +0.20(+1.31%) |
Apr 10, 2002 | 14.49 | 15.02 | 14.49 | 15.02 | 2,036,544 | +0.50(+3.47%) |
Apr 09, 2002 | 14.75 | 14.75 | 14.34 | 14.52 | 1,301,556 | -0.29(-1.93%) |
Apr 08, 2002 | 14.79 | 14.86 | 14.53 | 14.80 | 2,141,889 | +0.51(+3.58%) |
Apr 05, 2002 | 14.53 | 14.64 | 14.25 | 14.29 | 2,368,922 | -0.15(-1.03%) |
Apr 04, 2002 | 15.14 | 15.18 | 14.22 | 14.44 | 2,757,620 | -0.55(-3.66%) |
Apr 03, 2002 | 15.43 | 15.43 | 14.95 | 14.99 | 1,842,870 | -0.44(-2.88%) |
Apr 02, 2002 | 15.42 | 15.55 | 15.32 | 15.43 | 1,649,332 | +0.24(+1.61%) |
Apr 01, 2002 | 14.93 | 15.23 | 14.90 | 15.19 | 1,482,265 | +0.34(+2.32%) |
Mar 29, 2002 | 14.99 | 15.04 | 14.78 | 14.84 | 1,084,113 | +0.00(+0.00%) |
Mar 28, 2002 | 14.99 | 15.04 | 14.78 | 14.84 | 1,084,113 | -0.14(-0.96%) |
Mar 27, 2002 | 14.64 | 15.09 | 14.64 | 14.99 | 1,128,817 | +0.38(+2.61%) |
Mar 26, 2002 | 14.72 | 14.79 | 14.25 | 14.60 | 1,498,607 | -0.13(-0.88%) |
Mar 25, 2002 | 14.50 | 14.82 | 14.46 | 14.73 | 1,704,570 | +0.14(+0.96%) |
Mar 22, 2002 | 15.23 | 15.24 | 14.48 | 14.59 | 2,311,928 | -0.65(-4.27%) |
Mar 21, 2002 | 14.99 | 15.30 | 14.93 | 15.25 | 887,468 | +0.17(+1.10%) |
Mar 20, 2002 | 15.03 | 15.35 | 14.85 | 15.08 | 1,025,092 | -0.10(-0.68%) |
Mar 19, 2002 | 15.08 | 15.23 | 15.02 | 15.18 | 1,328,298 | +0.08(+0.51%) |
Mar 18, 2002 | 15.10 | 15.16 | 14.86 | 15.10 | 2,479,670 | +0.00(+0.02%) |
Mar 15, 2002 | 15.20 | 15.36 | 15.03 | 15.10 | 1,738,200 | -0.10(-0.68%) |
Mar 14, 2002 | 15.15 | 15.20 | 14.96 | 15.20 | 13,505 | -0.03(-0.22%) |
Mar 13, 2002 | 15.10 | 15.40 | 15.03 | 15.24 | 1,591,527 | +0.16(+1.06%) |
Mar 12, 2002 | 14.83 | 15.10 | 14.83 | 15.08 | 1,053,589 | +0.06(+0.42%) |
Mar 11, 2002 | 14.92 | 15.18 | 14.92 | 15.02 | 2,107,990 | +0.11(+0.72%) |
Mar 08, 2002 | 14.92 | 15.07 | 14.81 | 14.91 | 2,007,236 | -0.01(-0.05%) |
Mar 07, 2002 | 14.72 | 15.26 | 14.62 | 14.92 | 2,411,061 | +0.36(+2.44%) |
Mar 06, 2002 | 14.22 | 14.58 | 14.01 | 14.56 | 1,782,904 | +0.27(+1.92%) |
Mar 05, 2002 | 14.12 | 14.29 | 13.92 | 14.29 | 1,024,147 | +0.08(+0.57%) |
Mar 04, 2002 | 14.05 | 14.25 | 13.92 | 14.21 | 1,198,102 | +0.12(+0.84%) |
Mar 01, 2002 | 13.82 | 14.09 | 13.63 | 14.09 | 1,895,273 | +0.17(+1.25%) |
Feb 28, 2002 | 13.91 | 14.07 | 13.85 | 13.91 | 1,017,934 | -0.05(-0.37%) |
Feb 27, 2002 | 14.12 | 14.29 | 13.84 | 13.96 | 1,097,618 | -0.12(-0.87%) |
Feb 26, 2002 | 14.16 | 14.17 | 13.91 | 14.09 | 1,253,611 | -0.08(-0.58%) |
Feb 25, 2002 | 13.72 | 14.24 | 13.66 | 14.17 | 1,826,528 | +0.45(+3.29%) |
Feb 22, 2002 | 13.20 | 13.85 | 13.16 | 13.72 | 2,836,494 | +0.50(+3.78%) |
Feb 21, 2002 | 12.95 | 13.44 | 12.94 | 13.22 | 1,676,613 | +0.31(+2.41%) |
Feb 20, 2002 | 12.92 | 13.01 | 12.79 | 12.91 | 870,585 | -0.06(-0.43%) |
Feb 19, 2002 | 12.88 | 13.06 | 12.75 | 12.96 | 1,002,267 | -0.03(-0.20%) |
Feb 18, 2002 | 13.00 | 13.18 | 12.83 | 12.99 | 1,059,397 | +0.00(+0.00%) |
Feb 15, 2002 | 13.00 | 13.18 | 12.83 | 12.99 | 1,059,127 | -0.03(-0.20%) |
Feb 14, 2002 | 12.96 | 13.14 | 12.79 | 13.01 | 1,061,558 | +0.14(+1.06%) |
Feb 13, 2002 | 12.78 | 12.90 | 12.61 | 12.88 | 889,358 | +0.09(+0.72%) |
Feb 12, 2002 | 12.90 | 13.01 | 12.72 | 12.78 | 934,063 | -0.21(-1.62%) |
Feb 11, 2002 | 12.71 | 13.08 | 12.57 | 12.99 | 861,942 | +0.28(+2.21%) |
Feb 08, 2002 | 12.60 | 12.96 | 12.48 | 12.71 | 609,383 | +0.14(+1.12%) |
Feb 07, 2002 | 12.67 | 12.76 | 12.42 | 12.57 | 799,680 | -0.10(-0.82%) |
Feb 06, 2002 | 12.66 | 12.95 | 12.59 | 12.68 | 1,025,092 | +0.01(+0.12%) |
Feb 05, 2002 | 12.44 | 12.86 | 12.43 | 12.66 | 1,008,345 | +0.13(+1.03%) |
Feb 04, 2002 | 13.01 | 13.03 | 12.47 | 12.53 | 1,124,225 | -0.52(-3.97%) |