Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 14.58 | 14.63 | 14.39 | 14.59 | 1,432,492 | +0.03(+0.23%) |
Apr 29, 2002 | 14.78 | 14.78 | 14.51 | 14.56 | 413,454 | -0.22(-1.46%) |
Apr 26, 2002 | 14.83 | 14.91 | 14.70 | 14.78 | 622,344 | -0.01(-0.04%) |
Apr 25, 2002 | 14.70 | 14.79 | 14.54 | 14.78 | 538,716 | +0.07(+0.49%) |
Apr 24, 2002 | 14.80 | 14.87 | 14.68 | 14.71 | 511,140 | +0.04(+0.26%) |
Apr 23, 2002 | 14.48 | 14.74 | 14.44 | 14.67 | 602,338 | +0.26(+1.77%) |
Apr 22, 2002 | 14.48 | 14.55 | 14.37 | 14.41 | 596,030 | -0.14(-0.99%) |
Apr 19, 2002 | 14.45 | 14.59 | 14.40 | 14.56 | 606,664 | +0.23(+1.59%) |
Apr 18, 2002 | 14.43 | 14.44 | 14.20 | 14.33 | 1,097,799 | +0.16(+1.10%) |
Apr 17, 2002 | 14.45 | 14.54 | 14.15 | 14.18 | 536,553 | -0.34(-2.33%) |
Apr 16, 2002 | 14.34 | 14.55 | 14.31 | 14.51 | 417,960 | +0.21(+1.47%) |
Apr 15, 2002 | 14.51 | 14.53 | 14.24 | 14.30 | 536,373 | -0.21(-1.41%) |
Apr 12, 2002 | 14.15 | 14.54 | 14.13 | 14.51 | 576,565 | +0.31(+2.15%) |
Apr 11, 2002 | 14.34 | 14.38 | 14.15 | 14.20 | 732,106 | -0.11(-0.78%) |
Apr 10, 2002 | 14.34 | 14.41 | 14.15 | 14.31 | 559,443 | +0.11(+0.74%) |
Apr 09, 2002 | 13.93 | 14.21 | 13.89 | 14.21 | 54,069 | +0.26(+1.83%) |
Apr 08, 2002 | 13.60 | 13.95 | 13.54 | 13.95 | 684,525 | +0.34(+2.53%) |
Apr 05, 2002 | 13.37 | 13.72 | 13.35 | 13.61 | 541,059 | +0.24(+1.78%) |
Apr 04, 2002 | 13.45 | 13.45 | 13.31 | 13.37 | 1,198,910 | -0.04(-0.29%) |
Apr 03, 2002 | 13.57 | 13.59 | 13.35 | 13.41 | 534,571 | -0.11(-0.78%) |
Apr 02, 2002 | 13.70 | 13.70 | 13.50 | 13.52 | 837,723 | -0.18(-1.30%) |
Apr 01, 2002 | 13.76 | 13.81 | 13.54 | 13.69 | 342,442 | -0.07(-0.48%) |
Mar 29, 2002 | 13.87 | 13.87 | 13.67 | 13.76 | 829,432 | +0.00(+0.00%) |
Mar 28, 2002 | 13.87 | 13.87 | 13.67 | 13.76 | 829,432 | -0.11(-0.76%) |
Mar 27, 2002 | 13.90 | 13.93 | 13.81 | 13.87 | 766,350 | -0.01(-0.04%) |
Mar 26, 2002 | 13.73 | 13.98 | 13.70 | 13.87 | 653,885 | +0.19(+1.38%) |
Mar 25, 2002 | 13.99 | 14.01 | 13.65 | 13.68 | 1,031,834 | -0.31(-2.18%) |
Mar 22, 2002 | 13.93 | 14.09 | 13.84 | 13.99 | 573,862 | +0.00(+0.00%) |
Mar 21, 2002 | 14.35 | 14.35 | 13.83 | 13.99 | 1,105,008 | -0.42(-2.93%) |
Mar 20, 2002 | 14.48 | 14.50 | 14.31 | 14.41 | 1,162,323 | -0.14(-0.99%) |
Mar 19, 2002 | 14.31 | 14.68 | 14.30 | 14.55 | 1,101,944 | +0.24(+1.67%) |
Mar 18, 2002 | 14.28 | 14.31 | 14.09 | 14.31 | 855,566 | -0.05(-0.35%) |
Mar 15, 2002 | 14.43 | 14.43 | 14.19 | 14.36 | 995,427 | +0.04(+0.27%) |
Mar 14, 2002 | 14.43 | 14.43 | 14.26 | 14.33 | 812,310 | +0.08(+0.58%) |
Mar 13, 2002 | 14.34 | 14.36 | 14.18 | 14.24 | 995,787 | -0.16(-1.12%) |
Mar 12, 2002 | 14.20 | 14.40 | 14.15 | 14.40 | 816,816 | +0.18(+1.25%) |
Mar 11, 2002 | 14.12 | 14.25 | 13.93 | 14.23 | 651,182 | +0.18(+1.26%) |
Mar 08, 2002 | 14.20 | 14.26 | 13.99 | 14.05 | 657,490 | -0.07(-0.51%) |
Mar 07, 2002 | 14.31 | 14.38 | 14.08 | 14.12 | 1,138,892 | -0.19(-1.32%) |
Mar 06, 2002 | 14.17 | 14.34 | 14.13 | 14.31 | 883,862 | +0.14(+0.98%) |
Mar 05, 2002 | 14.43 | 14.43 | 14.10 | 14.17 | 895,217 | -0.25(-1.73%) |
Mar 04, 2002 | 14.07 | 14.43 | 14.06 | 14.42 | 1,362,922 | +0.39(+2.77%) |
Mar 01, 2002 | 14.14 | 14.14 | 13.82 | 14.03 | 2,127,110 | -0.20(-1.40%) |
Feb 28, 2002 | 14.23 | 14.35 | 14.08 | 14.23 | 1,243,968 | -0.12(-0.85%) |
Feb 27, 2002 | 14.31 | 14.43 | 14.19 | 14.35 | 1,146,462 | +0.04(+0.27%) |
Feb 26, 2002 | 14.09 | 14.31 | 14.03 | 14.31 | 1,094,555 | +0.22(+1.57%) |
Feb 25, 2002 | 13.65 | 14.09 | 13.62 | 14.09 | 306,396 | +0.42(+3.04%) |
Feb 22, 2002 | 13.59 | 13.81 | 13.54 | 13.68 | 1,420,056 | -0.38(-2.68%) |
Feb 21, 2002 | 13.85 | 14.15 | 13.82 | 14.05 | 1,371,213 | +0.23(+1.69%) |
Feb 20, 2002 | 13.60 | 13.85 | 13.59 | 13.82 | 1,197,828 | +0.22(+1.63%) |
Feb 19, 2002 | 13.61 | 13.64 | 13.54 | 13.60 | 471,129 | -0.02(-0.12%) |
Feb 18, 2002 | 13.55 | 13.64 | 13.53 | 13.62 | 596,931 | +0.00(+0.00%) |
Feb 15, 2002 | 13.55 | 13.64 | 13.53 | 13.62 | 596,931 | +0.08(+0.57%) |
Feb 14, 2002 | 13.50 | 13.59 | 13.45 | 13.54 | 538,175 | +0.03(+0.21%) |
Feb 13, 2002 | 13.34 | 13.58 | 13.34 | 13.51 | 861,694 | +0.06(+0.45%) |
Feb 12, 2002 | 13.38 | 13.48 | 13.32 | 13.45 | 496,722 | +0.07(+0.50%) |
Feb 11, 2002 | 13.07 | 13.39 | 13.04 | 13.38 | 519,431 | +0.32(+2.42%) |
Feb 08, 2002 | 13.01 | 13.15 | 12.92 | 13.07 | 697,141 | +0.03(+0.21%) |
Feb 07, 2002 | 13.15 | 13.36 | 13.00 | 13.04 | 850,519 | -0.19(-1.43%) |
Feb 06, 2002 | 13.32 | 13.40 | 13.21 | 13.23 | 635,501 | -0.13(-1.00%) |
Feb 05, 2002 | 13.31 | 13.42 | 13.16 | 13.36 | 888,549 | +0.05(+0.38%) |
Feb 04, 2002 | 13.36 | 13.48 | 13.24 | 13.31 | 108,139 | -0.02(-0.17%) |