Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 16.03 | 16.10 | 16.00 | 16.00 | 43,154 | +0.30(+1.91%) |
Apr 29, 2002 | 15.81 | 15.88 | 15.69 | 15.70 | 17,981 | -0.12(-0.73%) |
Apr 26, 2002 | 15.90 | 15.91 | 15.81 | 15.81 | 9,644 | +0.07(+0.43%) |
Apr 25, 2002 | 15.66 | 15.81 | 15.66 | 15.75 | 6,048 | -0.04(-0.23%) |
Apr 24, 2002 | 15.91 | 15.91 | 15.78 | 15.78 | 14,057 | -0.67(-4.05%) |
Apr 23, 2002 | 16.49 | 16.51 | 16.41 | 16.45 | 28,442 | +0.28(+1.70%) |
Apr 22, 2002 | 15.97 | 16.21 | 15.91 | 16.17 | 27,952 | +0.18(+1.11%) |
Apr 19, 2002 | 15.84 | 16.06 | 15.84 | 16.00 | 50,020 | +0.44(+2.83%) |
Apr 18, 2002 | 15.66 | 15.67 | 15.54 | 15.56 | 75,030 | -0.41(-2.57%) |
Apr 17, 2002 | 15.91 | 16.06 | 15.91 | 15.97 | 44,462 | +0.38(+2.43%) |
Apr 16, 2002 | 15.60 | 15.60 | 15.55 | 15.59 | 21,413 | +0.51(+3.37%) |
Apr 15, 2002 | 15.05 | 15.11 | 14.90 | 15.08 | 35,635 | +0.39(+2.62%) |
Apr 12, 2002 | 14.68 | 14.77 | 14.68 | 14.69 | 45,443 | +0.07(+0.50%) |
Apr 11, 2002 | 14.68 | 14.69 | 14.51 | 14.62 | 228,850 | -0.13(-0.87%) |
Apr 10, 2002 | 14.68 | 14.79 | 14.67 | 14.75 | 425,498 | +0.17(+1.13%) |
Apr 09, 2002 | 14.71 | 14.71 | 14.44 | 14.58 | 14,057 | -0.32(-2.13%) |
Apr 08, 2002 | 15.11 | 15.11 | 14.85 | 14.90 | 45,933 | -0.02(-0.16%) |
Apr 05, 2002 | 14.87 | 14.93 | 14.87 | 14.93 | 126,685 | +0.06(+0.41%) |
Apr 04, 2002 | 14.99 | 15.05 | 14.80 | 14.87 | 155,291 | -0.32(-2.13%) |
Apr 03, 2002 | 15.29 | 15.30 | 15.15 | 15.19 | 56,558 | -0.59(-3.76%) |
Apr 02, 2002 | 15.57 | 15.91 | 15.56 | 15.78 | 42,337 | -0.03(-0.19%) |
Apr 01, 2002 | 15.29 | 15.84 | 15.29 | 15.81 | 25,827 | +0.64(+4.23%) |
Mar 29, 2002 | 15.34 | 15.36 | 15.17 | 15.17 | 26,154 | +0.00(+0.00%) |
Mar 28, 2002 | 15.34 | 15.36 | 15.17 | 15.17 | 26,154 | -0.07(-0.48%) |
Mar 27, 2002 | 14.99 | 15.24 | 14.98 | 15.24 | 61,953 | +0.61(+4.18%) |
Mar 26, 2002 | 14.35 | 14.64 | 14.35 | 14.63 | 137,964 | +0.56(+4.00%) |
Mar 25, 2002 | 14.31 | 14.31 | 13.95 | 14.07 | 19,926,348 | -0.24(-1.71%) |
Mar 22, 2002 | 14.54 | 14.60 | 14.31 | 14.31 | 74,212 | -0.19(-1.31%) |
Mar 21, 2002 | 14.44 | 14.50 | 14.44 | 14.50 | 63,097 | +0.22(+1.54%) |
Mar 20, 2002 | 14.35 | 14.41 | 14.22 | 14.28 | 24,356 | -0.12(-0.85%) |
Mar 19, 2002 | 14.16 | 14.63 | 14.16 | 14.41 | 22,558 | +0.29(+2.04%) |
Mar 18, 2002 | 14.32 | 14.32 | 13.96 | 14.12 | 124,396 | -0.07(-0.52%) |
Mar 15, 2002 | 14.30 | 14.30 | 14.10 | 14.19 | 28,115 | -0.23(-1.61%) |
Mar 14, 2002 | 14.15 | 14.51 | 14.15 | 14.43 | 7,192 | +0.26(+1.86%) |
Mar 13, 2002 | 14.31 | 14.38 | 14.16 | 14.16 | 11,769 | -0.12(-0.81%) |
Mar 12, 2002 | 14.25 | 14.31 | 14.19 | 14.28 | 20,596 | +0.45(+3.23%) |
Mar 11, 2002 | 13.86 | 13.92 | 13.83 | 13.83 | 4,250 | -0.02(-0.18%) |
Mar 08, 2002 | 13.84 | 13.87 | 13.81 | 13.86 | 8,009 | +0.08(+0.58%) |
Mar 07, 2002 | 13.65 | 13.84 | 13.65 | 13.78 | 6,375 | +0.23(+1.67%) |
Mar 06, 2002 | 13.63 | 13.63 | 13.55 | 13.55 | 37,106 | +0.16(+1.19%) |
Mar 05, 2002 | 13.34 | 13.39 | 13.28 | 13.39 | 4,740 | -0.03(-0.23%) |
Mar 04, 2002 | 13.15 | 13.42 | 13.15 | 13.42 | 13,404 | +0.18(+1.34%) |
Mar 01, 2002 | 13.09 | 13.24 | 13.09 | 13.24 | 38,087 | +0.18(+1.40%) |
Feb 28, 2002 | 13.04 | 13.09 | 12.94 | 13.06 | 45,116 | +0.06(+0.47%) |
Feb 27, 2002 | 13.12 | 13.15 | 13.00 | 13.00 | 9,154 | -0.04(-0.33%) |
Feb 26, 2002 | 13.06 | 13.12 | 12.94 | 13.04 | 14,875 | -0.08(-0.61%) |
Feb 25, 2002 | 13.09 | 13.12 | 12.94 | 13.12 | 37,923 | -0.03(-0.23%) |
Feb 22, 2002 | 13.28 | 13.28 | 13.05 | 13.15 | 90,232 | -0.12(-0.92%) |
Feb 21, 2002 | 13.21 | 13.39 | 13.20 | 13.28 | 15,365 | +0.21(+1.64%) |
Feb 20, 2002 | 13.15 | 13.23 | 12.97 | 13.06 | 29,587 | -0.03(-0.23%) |
Feb 19, 2002 | 13.31 | 13.31 | 13.09 | 13.09 | 49,039 | -0.71(-5.14%) |
Feb 18, 2002 | 13.76 | 13.89 | 13.76 | 13.80 | 30,077 | +0.00(+0.00%) |
Feb 15, 2002 | 13.76 | 13.89 | 13.76 | 13.80 | 30,077 | +0.59(+4.44%) |
Feb 14, 2002 | 13.28 | 13.28 | 13.14 | 13.21 | 168,205 | -0.06(-0.46%) |
Feb 13, 2002 | 13.18 | 13.30 | 13.09 | 13.28 | 53,779 | +0.15(+1.17%) |
Feb 12, 2002 | 13.20 | 13.28 | 13.09 | 13.12 | 65,385 | -0.12(-0.92%) |
Feb 11, 2002 | 13.01 | 13.24 | 13.01 | 13.24 | 9,807 | +0.37(+2.85%) |
Feb 08, 2002 | 12.60 | 12.93 | 12.60 | 12.88 | 30,077 | +0.51(+4.11%) |
Feb 07, 2002 | 12.39 | 12.39 | 12.27 | 12.37 | 13,240 | -0.21(-1.70%) |
Feb 06, 2002 | 12.60 | 12.66 | 12.55 | 12.58 | 3,596 | -0.12(-0.91%) |
Feb 05, 2002 | 12.67 | 12.74 | 12.65 | 12.70 | 36,452 | +0.08(+0.63%) |
Feb 04, 2002 | 12.68 | 12.68 | 12.59 | 12.62 | 2,615 | -0.13(-1.01%) |