Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 14.49 | 14.66 | 14.43 | 14.57 | 298,344 | -0.02(-0.13%) |
Apr 29, 2002 | 14.76 | 14.85 | 14.47 | 14.59 | 261,694 | -0.22(-1.48%) |
Apr 26, 2002 | 15.09 | 15.24 | 14.65 | 14.81 | 275,871 | -0.29(-1.89%) |
Apr 25, 2002 | 15.05 | 15.13 | 14.81 | 15.09 | 312,521 | +0.00(+0.00%) |
Apr 24, 2002 | 15.06 | 15.33 | 15.05 | 15.09 | 619,686 | +0.12(+0.83%) |
Apr 23, 2002 | 14.28 | 15.00 | 14.19 | 14.97 | 979,359 | -0.10(-0.63%) |
Apr 22, 2002 | 14.95 | 15.19 | 14.89 | 15.06 | 831,604 | -0.64(-4.06%) |
Apr 19, 2002 | 15.95 | 16.05 | 15.45 | 15.70 | 598,894 | +0.00(+0.00%) |
Apr 18, 2002 | 15.57 | 15.86 | 15.14 | 15.70 | 570,015 | +0.37(+2.42%) |
Apr 17, 2002 | 15.14 | 15.55 | 15.14 | 15.33 | 354,946 | +0.34(+2.29%) |
Apr 16, 2002 | 14.95 | 15.33 | 14.88 | 14.99 | 424,151 | -0.06(-0.38%) |
Apr 15, 2002 | 15.09 | 15.09 | 14.72 | 15.05 | 233,550 | -0.05(-0.32%) |
Apr 12, 2002 | 15.00 | 15.22 | 14.95 | 15.09 | 278,916 | +0.24(+1.60%) |
Apr 11, 2002 | 14.67 | 15.23 | 14.66 | 14.86 | 3,675,485 | +0.24(+1.63%) |
Apr 10, 2002 | 14.52 | 15.10 | 14.50 | 14.62 | 329,743 | -0.07(-0.45%) |
Apr 09, 2002 | 15.19 | 15.24 | 14.59 | 14.68 | 673,033 | -0.26(-1.72%) |
Apr 08, 2002 | 14.37 | 14.94 | 14.09 | 14.94 | 432,552 | +0.57(+3.98%) |
Apr 05, 2002 | 14.24 | 14.52 | 14.24 | 14.37 | 484,323 | +0.47(+3.36%) |
Apr 04, 2002 | 13.28 | 13.90 | 13.05 | 13.90 | 337,724 | +0.63(+4.73%) |
Apr 03, 2002 | 13.64 | 13.66 | 12.76 | 13.27 | 559,408 | -0.40(-2.93%) |
Apr 02, 2002 | 14.19 | 14.31 | 13.62 | 13.67 | 446,623 | -0.59(-4.14%) |
Apr 01, 2002 | 14.25 | 14.32 | 13.82 | 14.26 | 528,114 | -0.06(-0.40%) |
Mar 29, 2002 | 14.24 | 14.40 | 14.05 | 14.32 | 533,050 | +0.00(+0.00%) |
Mar 28, 2002 | 14.24 | 14.40 | 14.05 | 14.32 | 533,050 | +0.09(+0.60%) |
Mar 27, 2002 | 13.87 | 14.33 | 13.87 | 14.24 | 911,835 | +0.36(+2.61%) |
Mar 26, 2002 | 13.38 | 13.87 | 13.33 | 13.87 | 8,674,145 | +0.45(+3.33%) |
Mar 25, 2002 | 13.49 | 13.52 | 12.86 | 13.43 | 983,034 | -0.16(-1.19%) |
Mar 22, 2002 | 12.76 | 13.69 | 12.63 | 13.59 | 2,319,861 | +2.16(+18.92%) |
Mar 21, 2002 | 11.33 | 11.60 | 11.33 | 11.43 | 1,026,195 | +0.12(+1.10%) |
Mar 20, 2002 | 11.24 | 11.52 | 11.00 | 11.30 | 52,506 | +0.06(+0.51%) |
Mar 19, 2002 | 10.86 | 11.29 | 10.73 | 11.25 | 661,587 | +0.64(+6.01%) |
Mar 18, 2002 | 10.09 | 10.62 | 10.09 | 10.61 | 390,861 | +0.51(+5.09%) |
Mar 15, 2002 | 9.570 | 10.19 | 9.523 | 10.09 | 690,571 | +0.58(+6.11%) |
Mar 14, 2002 | 9.999 | 10.14 | 9.046 | 9.513 | 539,876 | -0.74(-7.24%) |
Mar 13, 2002 | 10.76 | 10.80 | 10.09 | 10.26 | 253,083 | -0.60(-5.53%) |
Mar 12, 2002 | 10.71 | 10.91 | 10.71 | 10.86 | 74,769 | -0.08(-0.70%) |
Mar 11, 2002 | 11.19 | 11.42 | 10.58 | 10.93 | 220,319 | -0.26(-2.30%) |
Mar 08, 2002 | 10.89 | 11.19 | 10.86 | 11.19 | 199,841 | +0.39(+3.62%) |
Mar 07, 2002 | 10.48 | 10.91 | 10.48 | 10.80 | 195,640 | +0.30(+2.81%) |
Mar 06, 2002 | 10.94 | 10.94 | 9.627 | 10.50 | 674,294 | -0.44(-4.00%) |
Mar 05, 2002 | 10.81 | 11.25 | 10.57 | 10.94 | 299,814 | +0.13(+1.23%) |
Mar 04, 2002 | 11.38 | 12.35 | 10.78 | 10.81 | 10,501 | -0.38(-3.40%) |
Mar 01, 2002 | 10.56 | 11.19 | 10.56 | 11.19 | 237,961 | +0.62(+5.86%) |
Feb 28, 2002 | 10.47 | 10.75 | 10.35 | 10.57 | 330,478 | +0.14(+1.37%) |
Feb 27, 2002 | 10.04 | 10.47 | 10.04 | 10.43 | 153,110 | +0.39(+3.89%) |
Feb 26, 2002 | 9.856 | 10.07 | 9.770 | 10.04 | 156,470 | +0.27(+2.73%) |
Feb 25, 2002 | 9.808 | 9.903 | 9.046 | 9.770 | 280,597 | -0.13(-1.35%) |
Feb 22, 2002 | 9.989 | 9.999 | 9.532 | 9.903 | 200,681 | -0.03(-0.29%) |
Feb 21, 2002 | 10.12 | 10.28 | 9.865 | 9.932 | 3,160,917 | -0.14(-1.42%) |
Feb 20, 2002 | 9.846 | 10.19 | 9.846 | 10.07 | 351,271 | +0.35(+3.62%) |
Feb 19, 2002 | 9.523 | 9.865 | 9.284 | 9.723 | 357,572 | +0.20(+2.10%) |
Feb 18, 2002 | 9.723 | 9.999 | 9.094 | 9.523 | 426,776 | +0.00(+0.00%) |
Feb 15, 2002 | 9.723 | 9.999 | 9.094 | 9.523 | 426,776 | -0.21(-2.15%) |
Feb 14, 2002 | 9.570 | 9.922 | 9.542 | 9.732 | 395,797 | +0.23(+2.40%) |
Feb 13, 2002 | 9.465 | 9.608 | 9.046 | 9.504 | 497,975 | +0.05(+0.50%) |
Feb 12, 2002 | 9.046 | 9.751 | 8.999 | 9.456 | 731,631 | +0.41(+4.53%) |
Feb 11, 2002 | 9.237 | 9.380 | 8.666 | 9.046 | 918,766 | +0.01(+0.11%) |
Feb 08, 2002 | 8.332 | 9.046 | 8.237 | 9.037 | 846,306 | +0.93(+11.52%) |
Feb 07, 2002 | 7.704 | 8.123 | 7.428 | 8.104 | 492,620 | +0.40(+5.19%) |
Feb 06, 2002 | 7.847 | 8.189 | 7.428 | 7.704 | 450,824 | -0.09(-1.10%) |
Feb 05, 2002 | 7.666 | 7.856 | 7.628 | 7.789 | 100,078 | +0.12(+1.61%) |
Feb 04, 2002 | 7.389 | 7.704 | 7.380 | 7.666 | 130,112 | +0.24(+3.21%) |