Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 14.33 | 14.33 | 13.91 | 14.02 | 782,993 | -0.61(-4.14%) |
Apr 29, 2002 | 14.52 | 14.83 | 14.34 | 14.63 | 1,206,882 | +0.09(+0.60%) |
Apr 26, 2002 | 13.78 | 14.54 | 13.62 | 14.54 | 1,204,341 | +0.76(+5.54%) |
Apr 25, 2002 | 14.39 | 14.43 | 13.74 | 13.78 | 1,581,738 | +0.02(+0.11%) |
Apr 24, 2002 | 13.76 | 13.81 | 13.62 | 13.76 | 855,653 | +0.01(+0.06%) |
Apr 23, 2002 | 13.46 | 13.77 | 13.32 | 13.75 | 904,685 | +0.32(+2.40%) |
Apr 22, 2002 | 13.46 | 13.59 | 13.15 | 13.43 | 856,669 | +0.05(+0.35%) |
Apr 19, 2002 | 12.83 | 13.41 | 12.82 | 13.38 | 807,382 | +0.46(+3.60%) |
Apr 18, 2002 | 13.34 | 13.58 | 12.83 | 12.92 | 1,497,011 | -0.09(-0.67%) |
Apr 17, 2002 | 13.11 | 13.19 | 12.87 | 13.01 | 1,002,877 | +0.39(+3.12%) |
Apr 16, 2002 | 12.91 | 12.99 | 12.56 | 12.61 | 570,858 | -0.29(-2.26%) |
Apr 15, 2002 | 12.92 | 13.06 | 12.80 | 12.90 | 462,885 | -0.01(-0.06%) |
Apr 12, 2002 | 12.92 | 13.05 | 12.44 | 12.91 | 604,266 | -0.01(-0.06%) |
Apr 11, 2002 | 13.50 | 13.55 | 12.91 | 12.92 | 2,544,094 | -0.56(-4.15%) |
Apr 10, 2002 | 12.65 | 13.48 | 12.65 | 13.48 | 874,326 | +0.79(+6.20%) |
Apr 09, 2002 | 13.07 | 13.10 | 12.66 | 12.69 | 448,913 | -0.50(-3.76%) |
Apr 08, 2002 | 13.19 | 13.38 | 13.03 | 13.19 | 586,229 | +0.08(+0.60%) |
Apr 05, 2002 | 13.70 | 13.73 | 12.91 | 13.11 | 913,069 | -0.47(-3.48%) |
Apr 04, 2002 | 13.91 | 13.96 | 13.39 | 13.58 | 785,788 | -0.34(-2.43%) |
Apr 03, 2002 | 13.89 | 14.09 | 13.64 | 13.92 | 605,918 | -0.17(-1.23%) |
Apr 02, 2002 | 14.63 | 14.63 | 13.97 | 14.09 | 948,636 | -0.18(-1.27%) |
Apr 01, 2002 | 13.77 | 14.32 | 13.74 | 14.27 | 958,671 | +0.54(+3.90%) |
Mar 29, 2002 | 14.04 | 14.20 | 13.66 | 13.74 | 612,777 | +0.00(+0.00%) |
Mar 28, 2002 | 14.04 | 14.20 | 13.66 | 13.74 | 612,777 | -0.29(-2.08%) |
Mar 27, 2002 | 14.01 | 14.45 | 13.98 | 14.03 | 1,214,885 | +0.29(+2.12%) |
Mar 26, 2002 | 14.14 | 14.14 | 13.47 | 13.74 | 760,128 | -0.40(-2.84%) |
Mar 25, 2002 | 13.62 | 14.15 | 13.42 | 14.14 | 1,482,911 | +0.76(+5.65%) |
Mar 22, 2002 | 13.19 | 13.58 | 13.19 | 13.38 | 1,227,460 | +0.47(+3.66%) |
Mar 21, 2002 | 12.60 | 13.15 | 12.58 | 12.91 | 844,093 | +0.43(+3.47%) |
Mar 20, 2002 | 12.20 | 12.54 | 12.15 | 12.48 | 763,177 | +0.32(+2.66%) |
Mar 19, 2002 | 12.44 | 12.56 | 12.12 | 12.15 | 501,248 | -0.17(-1.34%) |
Mar 18, 2002 | 11.41 | 12.41 | 11.41 | 12.32 | 546,215 | +0.88(+7.71%) |
Mar 15, 2002 | 11.74 | 11.75 | 11.41 | 11.44 | 372,696 | -0.22(-1.89%) |
Mar 14, 2002 | 11.81 | 11.82 | 11.54 | 11.66 | 245,542 | -0.15(-1.27%) |
Mar 13, 2002 | 12.08 | 12.15 | 11.65 | 11.81 | 6,643,506 | -0.20(-1.64%) |
Mar 12, 2002 | 12.01 | 12.03 | 11.86 | 12.01 | 560,442 | +0.39(+3.39%) |
Mar 11, 2002 | 11.30 | 11.77 | 11.30 | 11.61 | 637,675 | +0.39(+3.51%) |
Mar 08, 2002 | 11.77 | 11.77 | 11.22 | 11.22 | 1,397,549 | -0.59(-5.00%) |
Mar 07, 2002 | 12.40 | 12.43 | 11.77 | 11.81 | 631,577 | -0.71(-5.66%) |
Mar 06, 2002 | 12.32 | 12.62 | 12.32 | 12.52 | 348,307 | +0.16(+1.27%) |
Mar 05, 2002 | 12.56 | 12.83 | 12.28 | 12.36 | 412,964 | -0.12(-0.95%) |
Mar 04, 2002 | 12.64 | 12.91 | 12.28 | 12.48 | 393,402 | -0.31(-2.46%) |
Mar 01, 2002 | 12.86 | 12.95 | 12.44 | 12.79 | 646,439 | -0.12(-0.91%) |
Feb 28, 2002 | 12.78 | 12.96 | 12.67 | 12.91 | 218,740 | +0.13(+1.05%) |
Feb 27, 2002 | 13.11 | 13.11 | 12.60 | 12.78 | 409,788 | -0.29(-2.23%) |
Feb 26, 2002 | 12.69 | 13.28 | 12.69 | 13.07 | 711,350 | +0.37(+2.91%) |
Feb 25, 2002 | 13.13 | 13.13 | 12.70 | 12.70 | 269,551 | -0.41(-3.12%) |
Feb 22, 2002 | 13.15 | 13.20 | 12.95 | 13.11 | 462,377 | +0.24(+1.90%) |
Feb 21, 2002 | 11.91 | 12.91 | 11.83 | 12.86 | 503,788 | +0.76(+6.24%) |
Feb 20, 2002 | 12.44 | 12.44 | 11.97 | 12.11 | 487,910 | -0.35(-2.84%) |
Feb 19, 2002 | 13.07 | 13.24 | 11.86 | 12.46 | 972,009 | -0.61(-4.64%) |
Feb 18, 2002 | 13.23 | 13.38 | 12.69 | 13.07 | 789,726 | +0.00(+0.00%) |
Feb 15, 2002 | 13.23 | 13.38 | 12.69 | 13.07 | 789,726 | +0.22(+1.72%) |
Feb 14, 2002 | 12.87 | 12.97 | 12.61 | 12.85 | 466,315 | +0.09(+0.68%) |
Feb 13, 2002 | 12.58 | 12.83 | 12.40 | 12.76 | 351,864 | +0.10(+0.81%) |
Feb 12, 2002 | 12.45 | 12.97 | 12.45 | 12.66 | 492,991 | +0.28(+2.29%) |
Feb 11, 2002 | 12.52 | 12.58 | 12.20 | 12.38 | 532,623 | -0.46(-3.56%) |
Feb 08, 2002 | 13.02 | 13.12 | 12.76 | 12.83 | 591,818 | +0.06(+0.49%) |
Feb 07, 2002 | 12.40 | 12.86 | 12.23 | 12.77 | 455,391 | +0.72(+6.01%) |
Feb 06, 2002 | 12.95 | 13.00 | 11.81 | 12.04 | 1,134,350 | -0.83(-6.42%) |
Feb 05, 2002 | 12.75 | 13.22 | 12.53 | 12.87 | 1,108,563 | +0.51(+4.14%) |
Feb 04, 2002 | 11.81 | 12.40 | 11.76 | 12.36 | 804,334 | +0.86(+7.46%) |