Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 13.81 | 14.34 | 13.81 | 14.32 | 241,434 | +0.42(+3.01%) |
Apr 29, 2002 | 14.22 | 14.26 | 13.85 | 13.91 | 469,026 | -0.23(-1.61%) |
Apr 26, 2002 | 14.21 | 14.34 | 14.13 | 14.13 | 322,282 | -0.12(-0.86%) |
Apr 25, 2002 | 14.03 | 14.26 | 13.78 | 14.26 | 423,618 | +0.24(+1.70%) |
Apr 24, 2002 | 14.01 | 14.23 | 13.94 | 14.02 | 414,204 | +0.06(+0.41%) |
Apr 23, 2002 | 13.94 | 14.08 | 13.91 | 13.96 | 255,832 | -0.05(-0.36%) |
Apr 22, 2002 | 14.43 | 14.43 | 14.01 | 14.01 | 150,619 | -0.37(-2.59%) |
Apr 19, 2002 | 14.30 | 14.45 | 14.20 | 14.38 | 351,077 | +0.04(+0.30%) |
Apr 18, 2002 | 14.92 | 14.92 | 14.19 | 14.34 | 539,629 | -0.62(-4.13%) |
Apr 17, 2002 | 15.01 | 15.08 | 14.87 | 14.96 | 286,011 | -0.05(-0.34%) |
Apr 16, 2002 | 14.86 | 15.01 | 14.86 | 15.01 | 287,949 | +0.33(+2.24%) |
Apr 15, 2002 | 14.81 | 14.84 | 14.52 | 14.68 | 392,608 | -0.13(-0.88%) |
Apr 12, 2002 | 14.56 | 14.81 | 14.45 | 14.81 | 283,519 | +0.18(+1.26%) |
Apr 11, 2002 | 14.90 | 14.93 | 14.62 | 14.62 | 428,325 | -0.29(-1.96%) |
Apr 10, 2002 | 14.73 | 15.01 | 14.72 | 14.92 | 216,516 | +0.26(+1.80%) |
Apr 09, 2002 | 14.68 | 14.74 | 14.61 | 14.65 | 347,754 | +0.03(+0.22%) |
Apr 08, 2002 | 14.45 | 14.73 | 14.28 | 14.62 | 165,571 | +0.14(+0.97%) |
Apr 05, 2002 | 14.26 | 14.56 | 14.26 | 14.48 | 201,841 | +0.21(+1.47%) |
Apr 04, 2002 | 14.03 | 14.27 | 14.03 | 14.27 | 223,161 | +0.23(+1.67%) |
Apr 03, 2002 | 14.30 | 14.34 | 13.98 | 14.04 | 203,779 | -0.32(-2.24%) |
Apr 02, 2002 | 14.48 | 14.54 | 14.36 | 14.36 | 295,148 | -0.13(-0.87%) |
Apr 01, 2002 | 14.56 | 14.56 | 14.37 | 14.48 | 283,796 | -0.12(-0.82%) |
Mar 29, 2002 | 14.49 | 14.70 | 14.49 | 14.60 | 434,693 | +0.00(+0.00%) |
Mar 28, 2002 | 14.49 | 14.70 | 14.49 | 14.60 | 434,693 | +0.12(+0.80%) |
Mar 27, 2002 | 14.26 | 14.49 | 14.26 | 14.49 | 12,763,936 | +0.23(+1.62%) |
Mar 26, 2002 | 13.81 | 14.27 | 13.79 | 14.26 | 377,380 | +0.39(+2.79%) |
Mar 25, 2002 | 14.12 | 14.14 | 13.83 | 13.87 | 246,972 | -0.26(-1.82%) |
Mar 22, 2002 | 14.21 | 14.36 | 14.05 | 14.13 | 620,476 | -0.16(-1.11%) |
Mar 21, 2002 | 14.45 | 14.55 | 14.09 | 14.28 | 647,610 | -0.41(-2.78%) |
Mar 20, 2002 | 15.06 | 15.10 | 14.66 | 14.69 | 381,256 | -0.41(-2.70%) |
Mar 19, 2002 | 14.99 | 15.24 | 14.99 | 15.10 | 343,324 | +0.11(+0.75%) |
Mar 18, 2002 | 14.93 | 15.15 | 14.84 | 14.99 | 292,933 | -0.04(-0.24%) |
Mar 15, 2002 | 15.08 | 15.42 | 15.02 | 15.02 | 788,539 | -0.15(-0.98%) |
Mar 14, 2002 | 14.99 | 15.27 | 14.95 | 15.17 | 3,433,249 | +0.18(+1.23%) |
Mar 13, 2002 | 14.86 | 15.00 | 14.77 | 14.99 | 252,233 | +0.07(+0.48%) |
Mar 12, 2002 | 14.92 | 14.97 | 14.81 | 14.92 | 915,071 | -0.04(-0.24%) |
Mar 11, 2002 | 14.99 | 15.06 | 14.89 | 14.95 | 403,129 | -0.12(-0.79%) |
Mar 08, 2002 | 15.00 | 15.17 | 14.88 | 15.07 | 946,912 | +0.16(+1.09%) |
Mar 07, 2002 | 15.09 | 15.09 | 14.75 | 14.91 | 366,582 | -0.09(-0.60%) |
Mar 06, 2002 | 14.45 | 15.00 | 14.41 | 15.00 | 588,359 | +0.46(+3.18%) |
Mar 05, 2002 | 14.81 | 14.81 | 14.25 | 14.54 | 433,032 | -0.07(-0.47%) |
Mar 04, 2002 | 13.96 | 14.61 | 13.96 | 14.61 | 359,106 | +0.64(+4.60%) |
Mar 01, 2002 | 14.03 | 14.06 | 13.84 | 13.96 | 413,374 | +0.01(+0.05%) |
Feb 28, 2002 | 14.05 | 14.20 | 13.93 | 13.96 | 323,389 | -0.15(-1.08%) |
Feb 27, 2002 | 14.01 | 14.28 | 14.01 | 14.11 | 389,009 | +0.06(+0.44%) |
Feb 26, 2002 | 13.82 | 14.18 | 13.79 | 14.05 | 326,435 | +0.36(+2.61%) |
Feb 25, 2002 | 13.60 | 13.81 | 13.56 | 13.69 | 317,852 | +0.11(+0.80%) |
Feb 22, 2002 | 13.28 | 13.58 | 13.28 | 13.58 | 365,751 | +0.30(+2.28%) |
Feb 21, 2002 | 12.92 | 13.44 | 12.92 | 13.28 | 379,595 | +0.32(+2.48%) |
Feb 20, 2002 | 12.95 | 12.96 | 12.74 | 12.96 | 432,755 | +0.06(+0.50%) |
Feb 19, 2002 | 12.95 | 13.02 | 12.73 | 12.89 | 235,620 | -0.06(-0.47%) |
Feb 18, 2002 | 13.07 | 13.24 | 12.95 | 12.95 | 1,336,752 | +0.00(+0.00%) |
Feb 15, 2002 | 13.07 | 13.24 | 12.95 | 12.95 | 1,336,752 | -0.14(-1.08%) |
Feb 14, 2002 | 13.22 | 13.29 | 13.01 | 13.09 | 210,701 | -0.10(-0.79%) |
Feb 13, 2002 | 13.07 | 13.33 | 13.07 | 13.20 | 311,207 | -0.08(-0.63%) |
Feb 12, 2002 | 13.39 | 13.46 | 13.22 | 13.28 | 265,523 | -0.11(-0.84%) |
Feb 11, 2002 | 13.09 | 13.57 | 13.09 | 13.39 | 349,969 | +0.29(+2.20%) |
Feb 08, 2002 | 12.70 | 13.16 | 12.70 | 13.10 | 290,718 | +0.35(+2.78%) |
Feb 07, 2002 | 12.88 | 12.88 | 12.75 | 12.75 | 370,735 | -0.20(-1.56%) |
Feb 06, 2002 | 13.07 | 13.08 | 12.94 | 12.95 | 377,380 | -0.24(-1.81%) |
Feb 05, 2002 | 13.03 | 13.33 | 12.89 | 13.19 | 27,687 | +0.16(+1.25%) |
Feb 04, 2002 | 13.35 | 13.35 | 13.00 | 13.03 | 594,173 | -0.40(-2.99%) |