Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 14.77 | 14.80 | 14.63 | 14.64 | 30,703 | -0.12(-0.78%) |
Apr 29, 2002 | 15.07 | 15.07 | 14.60 | 14.76 | 13,140 | -0.31(-2.04%) |
Apr 26, 2002 | 15.53 | 15.53 | 15.07 | 15.07 | 27,971 | -0.55(-3.54%) |
Apr 25, 2002 | 15.65 | 15.68 | 15.49 | 15.62 | 4,813 | -0.10(-0.64%) |
Apr 24, 2002 | 15.91 | 15.97 | 15.37 | 15.72 | 58,024 | -0.15(-0.97%) |
Apr 23, 2002 | 15.68 | 15.87 | 15.68 | 15.87 | 1,691 | +0.19(+1.23%) |
Apr 22, 2002 | 16.09 | 16.09 | 15.67 | 15.68 | 11,188 | -0.33(-2.06%) |
Apr 19, 2002 | 16.16 | 16.16 | 15.99 | 16.01 | 27,581 | -0.15(-0.90%) |
Apr 18, 2002 | 16.18 | 16.26 | 16.15 | 16.16 | 6,635 | +0.02(+0.09%) |
Apr 17, 2002 | 16.30 | 16.34 | 16.14 | 16.14 | 14,831 | -0.14(-0.85%) |
Apr 16, 2002 | 16.37 | 16.76 | 16.27 | 16.28 | 20,035 | -0.02(-0.09%) |
Apr 15, 2002 | 16.37 | 16.68 | 16.30 | 16.30 | 6,895 | +0.00(+0.00%) |
Apr 12, 2002 | 15.99 | 16.41 | 15.99 | 16.30 | 10,147 | +0.27(+1.68%) |
Apr 11, 2002 | 15.37 | 16.37 | 15.37 | 16.03 | 10,928 | -0.12(-0.71%) |
Apr 10, 2002 | 15.83 | 16.14 | 15.83 | 16.14 | 52,040 | +0.40(+2.54%) |
Apr 09, 2002 | 15.00 | 15.74 | 15.00 | 15.74 | 13,010 | +0.55(+3.64%) |
Apr 08, 2002 | 15.50 | 15.50 | 15.18 | 15.19 | 5,073 | -0.38(-2.42%) |
Apr 05, 2002 | 15.41 | 15.68 | 15.41 | 15.56 | 1,561 | +0.21(+1.35%) |
Apr 04, 2002 | 15.49 | 15.49 | 15.30 | 15.36 | 16,132 | -0.18(-1.14%) |
Apr 03, 2002 | 15.60 | 15.76 | 15.53 | 15.53 | 7,285 | -0.06(-0.39%) |
Apr 02, 2002 | 15.80 | 15.85 | 15.60 | 15.60 | 17,173 | -0.24(-1.50%) |
Apr 01, 2002 | 16.26 | 16.26 | 15.83 | 15.83 | 24,068 | -0.48(-2.97%) |
Mar 29, 2002 | 16.26 | 16.41 | 16.20 | 16.32 | 10,928 | +0.00(+0.00%) |
Mar 28, 2002 | 16.26 | 16.41 | 16.20 | 16.32 | 10,928 | +0.00(+0.00%) |
Mar 27, 2002 | 16.45 | 16.60 | 16.31 | 16.32 | 28,231 | -0.13(-0.79%) |
Mar 26, 2002 | 16.03 | 16.45 | 15.76 | 16.45 | 23,287 | +0.35(+2.15%) |
Mar 25, 2002 | 15.14 | 16.14 | 14.99 | 16.10 | 234,571 | +0.89(+5.86%) |
Mar 22, 2002 | 15.36 | 15.36 | 15.07 | 15.21 | 10,277 | -0.08(-0.55%) |
Mar 21, 2002 | 14.91 | 15.30 | 14.91 | 15.30 | 5,464 | +0.36(+2.42%) |
Mar 20, 2002 | 15.07 | 15.07 | 14.93 | 14.93 | 5,204 | -0.21(-1.37%) |
Mar 19, 2002 | 14.99 | 15.30 | 14.99 | 15.14 | 92,241 | +0.23(+1.55%) |
Mar 18, 2002 | 14.95 | 14.95 | 14.76 | 14.91 | 4,033 | -0.03(-0.21%) |
Mar 15, 2002 | 14.76 | 14.99 | 14.76 | 14.94 | 59,976 | +0.16(+1.09%) |
Mar 14, 2002 | 13.91 | 14.78 | 13.91 | 14.78 | 12,749 | +0.78(+5.54%) |
Mar 13, 2002 | 14.53 | 14.53 | 14.00 | 14.00 | 11,188 | -0.59(-4.05%) |
Mar 12, 2002 | 14.83 | 14.85 | 14.60 | 14.60 | 21,206 | -0.24(-1.61%) |
Mar 11, 2002 | 14.95 | 14.98 | 14.83 | 14.83 | 6,765 | -0.11(-0.72%) |
Mar 08, 2002 | 14.99 | 14.99 | 14.80 | 14.94 | 4,683 | -0.01(-0.05%) |
Mar 07, 2002 | 15.07 | 15.07 | 14.95 | 14.95 | 5,854 | -0.02(-0.10%) |
Mar 06, 2002 | 14.64 | 14.97 | 14.64 | 14.97 | 39,030 | +0.32(+2.21%) |
Mar 05, 2002 | 14.83 | 14.90 | 14.53 | 14.64 | 187,084 | -0.12(-0.78%) |
Mar 04, 2002 | 14.33 | 14.98 | 14.33 | 14.76 | 64,920 | +0.35(+2.45%) |
Mar 01, 2002 | 14.14 | 14.40 | 14.03 | 14.40 | 20,685 | +0.33(+2.35%) |
Feb 28, 2002 | 13.76 | 14.29 | 13.76 | 14.07 | 24,719 | -0.07(-0.49%) |
Feb 27, 2002 | 13.80 | 14.42 | 13.76 | 14.14 | 101,998 | +0.88(+6.67%) |
Feb 26, 2002 | 12.84 | 13.26 | 12.84 | 13.26 | 392,382 | +0.43(+3.36%) |
Feb 25, 2002 | 13.30 | 13.37 | 12.79 | 12.83 | 37,468 | -0.45(-3.36%) |
Feb 22, 2002 | 12.91 | 13.36 | 12.91 | 13.27 | 19,775 | +0.45(+3.48%) |
Feb 21, 2002 | 12.30 | 12.84 | 12.30 | 12.83 | 26,670 | +0.34(+2.71%) |
Feb 20, 2002 | 12.30 | 12.52 | 12.18 | 12.49 | 22,767 | +0.26(+2.14%) |
Feb 19, 2002 | 11.64 | 12.34 | 11.64 | 12.23 | 37,078 | +0.78(+6.78%) |
Feb 18, 2002 | 11.57 | 11.60 | 11.35 | 11.45 | 22,637 | +0.00(+0.00%) |
Feb 15, 2002 | 11.57 | 11.60 | 11.35 | 11.45 | 22,637 | -0.08(-0.67%) |
Feb 14, 2002 | 11.76 | 11.84 | 11.53 | 11.53 | 186,433 | -0.18(-1.57%) |
Feb 13, 2002 | 11.64 | 11.71 | 11.63 | 11.71 | 21,596 | +0.06(+0.53%) |
Feb 12, 2002 | 11.99 | 11.99 | 11.63 | 11.65 | 27,060 | -0.33(-2.76%) |
Feb 11, 2002 | 12.18 | 12.26 | 11.98 | 11.98 | 59,195 | -0.28(-2.26%) |
Feb 08, 2002 | 12.05 | 12.27 | 12.05 | 12.26 | 16,132 | +0.28(+2.37%) |
Feb 07, 2002 | 12.30 | 12.41 | 11.98 | 11.98 | 28,882 | -0.32(-2.62%) |
Feb 06, 2002 | 12.53 | 12.53 | 12.30 | 12.30 | 21,986 | -0.16(-1.30%) |
Feb 05, 2002 | 12.48 | 12.57 | 12.24 | 12.46 | 12,879 | +0.05(+0.37%) |
Feb 04, 2002 | 12.41 | 12.49 | 12.41 | 12.41 | 6,895 | -0.06(-0.49%) |