Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 14.57 | 14.62 | 14.38 | 14.58 | 1,433,440 | +0.03(+0.23%) |
Apr 29, 2002 | 14.77 | 14.77 | 14.50 | 14.55 | 413,728 | -0.22(-1.46%) |
Apr 26, 2002 | 14.82 | 14.90 | 14.69 | 14.77 | 622,756 | -0.01(-0.04%) |
Apr 25, 2002 | 14.69 | 14.78 | 14.53 | 14.77 | 539,073 | +0.07(+0.49%) |
Apr 24, 2002 | 14.79 | 14.86 | 14.67 | 14.70 | 511,479 | +0.04(+0.26%) |
Apr 23, 2002 | 14.47 | 14.73 | 14.43 | 14.66 | 602,737 | +0.26(+1.77%) |
Apr 22, 2002 | 14.47 | 14.54 | 14.36 | 14.41 | 596,425 | -0.14(-0.99%) |
Apr 19, 2002 | 14.44 | 14.58 | 14.39 | 14.55 | 607,065 | +0.23(+1.59%) |
Apr 18, 2002 | 14.42 | 14.43 | 14.19 | 14.32 | 1,098,525 | +0.16(+1.10%) |
Apr 17, 2002 | 14.44 | 14.53 | 14.14 | 14.17 | 536,908 | -0.34(-2.33%) |
Apr 16, 2002 | 14.33 | 14.54 | 14.30 | 14.50 | 418,236 | +0.21(+1.47%) |
Apr 15, 2002 | 14.50 | 14.52 | 14.23 | 14.29 | 536,728 | -0.21(-1.42%) |
Apr 12, 2002 | 14.14 | 14.53 | 14.12 | 14.50 | 576,947 | +0.30(+2.15%) |
Apr 11, 2002 | 14.33 | 14.37 | 14.14 | 14.19 | 732,591 | -0.11(-0.78%) |
Apr 10, 2002 | 14.33 | 14.41 | 14.14 | 14.31 | 559,813 | +0.11(+0.74%) |
Apr 09, 2002 | 13.92 | 14.20 | 13.88 | 14.20 | 54,105 | +0.26(+1.83%) |
Apr 08, 2002 | 13.60 | 13.94 | 13.53 | 13.94 | 684,978 | +0.34(+2.53%) |
Apr 05, 2002 | 13.36 | 13.71 | 13.34 | 13.60 | 541,417 | +0.24(+1.78%) |
Apr 04, 2002 | 13.45 | 13.45 | 13.30 | 13.36 | 1,199,703 | -0.04(-0.29%) |
Apr 03, 2002 | 13.56 | 13.58 | 13.34 | 13.40 | 534,924 | -0.11(-0.78%) |
Apr 02, 2002 | 13.70 | 13.70 | 13.49 | 13.51 | 838,277 | -0.18(-1.30%) |
Apr 01, 2002 | 13.75 | 13.80 | 13.53 | 13.68 | 342,669 | -0.07(-0.48%) |
Mar 29, 2002 | 13.86 | 13.86 | 13.66 | 13.75 | 829,981 | +0.00(+0.00%) |
Mar 28, 2002 | 13.86 | 13.86 | 13.66 | 13.75 | 829,981 | -0.11(-0.76%) |
Mar 27, 2002 | 13.89 | 13.92 | 13.80 | 13.86 | 766,857 | -0.01(-0.04%) |
Mar 26, 2002 | 13.72 | 13.97 | 13.69 | 13.86 | 654,318 | +0.19(+1.38%) |
Mar 25, 2002 | 13.98 | 14.00 | 13.64 | 13.67 | 1,032,516 | -0.30(-2.18%) |
Mar 22, 2002 | 13.92 | 14.08 | 13.83 | 13.98 | 574,241 | +0.00(+0.00%) |
Mar 21, 2002 | 14.34 | 14.34 | 13.82 | 13.98 | 1,105,739 | -0.42(-2.93%) |
Mar 20, 2002 | 14.47 | 14.49 | 14.31 | 14.40 | 1,163,091 | -0.14(-0.99%) |
Mar 19, 2002 | 14.31 | 14.67 | 14.29 | 14.54 | 1,102,673 | +0.24(+1.67%) |
Mar 18, 2002 | 14.27 | 14.31 | 14.08 | 14.31 | 856,132 | -0.05(-0.35%) |
Mar 15, 2002 | 14.42 | 14.42 | 14.18 | 14.36 | 996,085 | +0.04(+0.27%) |
Mar 14, 2002 | 14.42 | 14.42 | 14.26 | 14.32 | 812,847 | +0.08(+0.58%) |
Mar 13, 2002 | 14.33 | 14.35 | 14.17 | 14.23 | 996,446 | -0.16(-1.12%) |
Mar 12, 2002 | 14.19 | 14.39 | 14.14 | 14.39 | 817,356 | +0.18(+1.25%) |
Mar 11, 2002 | 14.11 | 14.24 | 13.92 | 14.22 | 651,612 | +0.18(+1.26%) |
Mar 08, 2002 | 14.19 | 14.25 | 13.98 | 14.04 | 657,925 | -0.07(-0.51%) |
Mar 07, 2002 | 14.31 | 14.37 | 14.07 | 14.11 | 1,139,646 | -0.19(-1.32%) |
Mar 06, 2002 | 14.16 | 14.33 | 14.12 | 14.30 | 884,447 | +0.14(+0.98%) |
Mar 05, 2002 | 14.42 | 14.42 | 14.09 | 14.16 | 895,809 | -0.25(-1.73%) |
Mar 04, 2002 | 14.06 | 14.42 | 14.05 | 14.41 | 1,363,824 | +0.39(+2.77%) |
Mar 01, 2002 | 14.13 | 14.13 | 13.81 | 14.02 | 2,128,517 | -0.20(-1.40%) |
Feb 28, 2002 | 14.22 | 14.34 | 14.07 | 14.22 | 1,244,791 | -0.12(-0.85%) |
Feb 27, 2002 | 14.31 | 14.42 | 14.18 | 14.34 | 1,147,220 | +0.04(+0.27%) |
Feb 26, 2002 | 14.08 | 14.31 | 14.02 | 14.31 | 1,095,279 | +0.22(+1.57%) |
Feb 25, 2002 | 13.64 | 14.08 | 13.61 | 14.08 | 306,598 | +0.42(+3.04%) |
Feb 22, 2002 | 13.58 | 13.80 | 13.53 | 13.67 | 1,420,995 | -0.38(-2.68%) |
Feb 21, 2002 | 13.85 | 14.14 | 13.81 | 14.04 | 1,372,120 | +0.23(+1.69%) |
Feb 20, 2002 | 13.60 | 13.85 | 13.58 | 13.81 | 1,198,621 | +0.22(+1.63%) |
Feb 19, 2002 | 13.60 | 13.63 | 13.53 | 13.59 | 471,440 | -0.02(-0.12%) |
Feb 18, 2002 | 13.55 | 13.63 | 13.52 | 13.61 | 597,326 | +0.00(+0.00%) |
Feb 15, 2002 | 13.55 | 13.63 | 13.52 | 13.61 | 597,326 | +0.08(+0.57%) |
Feb 14, 2002 | 13.50 | 13.58 | 13.45 | 13.53 | 538,531 | +0.03(+0.21%) |
Feb 13, 2002 | 13.34 | 13.57 | 13.34 | 13.50 | 862,264 | +0.06(+0.45%) |
Feb 12, 2002 | 13.37 | 13.47 | 13.31 | 13.44 | 497,050 | +0.07(+0.50%) |
Feb 11, 2002 | 13.06 | 13.38 | 13.03 | 13.37 | 519,775 | +0.32(+2.42%) |
Feb 08, 2002 | 13.00 | 13.14 | 12.91 | 13.06 | 697,602 | +0.03(+0.21%) |
Feb 07, 2002 | 13.14 | 13.35 | 12.99 | 13.03 | 851,082 | -0.19(-1.43%) |
Feb 06, 2002 | 13.31 | 13.39 | 13.20 | 13.22 | 635,922 | -0.13(-1.00%) |
Feb 05, 2002 | 13.30 | 13.41 | 13.15 | 13.35 | 889,136 | +0.05(+0.38%) |
Feb 04, 2002 | 13.35 | 13.47 | 13.24 | 13.30 | 108,211 | -0.02(-0.17%) |