Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 13.90 | 14.12 | 13.75 | 13.97 | 754,162 | +0.09(+0.65%) |
Apr 29, 2002 | 13.80 | 13.96 | 13.69 | 13.88 | 288,653 | +0.19(+1.37%) |
Apr 26, 2002 | 13.80 | 13.91 | 13.69 | 13.69 | 344,364 | -0.12(-0.89%) |
Apr 25, 2002 | 13.70 | 13.94 | 13.68 | 13.82 | 475,230 | +0.11(+0.78%) |
Apr 24, 2002 | 13.61 | 14.04 | 13.59 | 13.71 | 392,972 | +0.10(+0.71%) |
Apr 23, 2002 | 13.77 | 13.77 | 13.59 | 13.61 | 366,424 | -0.08(-0.59%) |
Apr 22, 2002 | 13.83 | 13.88 | 13.48 | 13.69 | 386,802 | -0.15(-1.08%) |
Apr 19, 2002 | 13.61 | 13.85 | 13.58 | 13.84 | 328,847 | +0.20(+1.45%) |
Apr 18, 2002 | 13.93 | 13.93 | 13.44 | 13.65 | 767,061 | -0.22(-1.58%) |
Apr 17, 2002 | 14.01 | 14.04 | 13.85 | 13.86 | 403,254 | -0.15(-1.07%) |
Apr 16, 2002 | 13.77 | 14.11 | 13.72 | 14.01 | 348,103 | +0.19(+1.35%) |
Apr 15, 2002 | 13.90 | 13.91 | 13.77 | 13.83 | 272,201 | -0.06(-0.46%) |
Apr 12, 2002 | 13.77 | 13.89 | 13.75 | 13.89 | 427,184 | +0.10(+0.74%) |
Apr 11, 2002 | 13.77 | 13.91 | 13.67 | 13.79 | 739,019 | +0.04(+0.31%) |
Apr 10, 2002 | 13.48 | 13.77 | 13.48 | 13.75 | 630,961 | +0.18(+1.34%) |
Apr 09, 2002 | 13.39 | 13.60 | 13.39 | 13.56 | 565,528 | +0.09(+0.67%) |
Apr 08, 2002 | 13.36 | 13.47 | 13.21 | 13.47 | 367,172 | +0.13(+1.00%) |
Apr 05, 2002 | 13.13 | 13.39 | 13.08 | 13.34 | 464,387 | +0.21(+1.59%) |
Apr 04, 2002 | 12.91 | 13.13 | 12.91 | 13.13 | 650,217 | +0.16(+1.24%) |
Apr 03, 2002 | 12.97 | 12.97 | 12.74 | 12.97 | 850,816 | +0.07(+0.54%) |
Apr 02, 2002 | 12.83 | 13.02 | 12.73 | 12.90 | 859,602 | +0.05(+0.37%) |
Apr 01, 2002 | 12.81 | 13.10 | 12.70 | 12.85 | 1,009,724 | +0.05(+0.38%) |
Mar 29, 2002 | 13.21 | 13.29 | 12.73 | 12.81 | 839,038 | +0.00(+0.00%) |
Mar 28, 2002 | 13.21 | 13.29 | 12.73 | 12.81 | 833,803 | -0.31(-2.37%) |
Mar 27, 2002 | 13.27 | 13.52 | 13.08 | 13.12 | 1,090,674 | -0.20(-1.49%) |
Mar 26, 2002 | 13.16 | 13.43 | 13.13 | 13.31 | 524,211 | +0.15(+1.14%) |
Mar 25, 2002 | 13.19 | 13.40 | 12.97 | 13.16 | 461,957 | -0.03(-0.25%) |
Mar 22, 2002 | 13.39 | 13.40 | 13.13 | 13.20 | 987,103 | -0.20(-1.48%) |
Mar 21, 2002 | 13.84 | 13.89 | 13.37 | 13.39 | 1,318,568 | -0.44(-3.21%) |
Mar 20, 2002 | 13.90 | 13.96 | 13.77 | 13.84 | 338,382 | -0.11(-0.77%) |
Mar 19, 2002 | 13.88 | 14.14 | 13.78 | 13.94 | 441,953 | -0.04(-0.27%) |
Mar 18, 2002 | 13.78 | 14.03 | 13.77 | 13.98 | 382,502 | +0.09(+0.62%) |
Mar 15, 2002 | 13.79 | 14.01 | 13.67 | 13.90 | 348,103 | +0.12(+0.85%) |
Mar 14, 2002 | 13.70 | 13.85 | 13.63 | 13.78 | 234,250 | +0.02(+0.12%) |
Mar 13, 2002 | 13.47 | 13.86 | 13.47 | 13.76 | 358,385 | +0.18(+1.30%) |
Mar 12, 2002 | 13.69 | 13.75 | 13.35 | 13.59 | 434,288 | -0.08(-0.59%) |
Mar 11, 2002 | 13.51 | 13.78 | 13.41 | 13.67 | 389,980 | +0.15(+1.11%) |
Mar 08, 2002 | 13.94 | 13.99 | 13.38 | 13.52 | 898,301 | -0.42(-2.99%) |
Mar 07, 2002 | 14.01 | 14.03 | 13.85 | 13.93 | 341,373 | -0.02(-0.11%) |
Mar 06, 2002 | 13.94 | 13.99 | 13.82 | 13.95 | 265,284 | +0.06(+0.46%) |
Mar 05, 2002 | 14.01 | 14.03 | 13.85 | 13.89 | 528,324 | -0.05(-0.35%) |
Mar 04, 2002 | 13.91 | 14.09 | 13.75 | 13.93 | 996,638 | +0.03(+0.23%) |
Mar 01, 2002 | 13.78 | 13.91 | 13.75 | 13.90 | 187,699 | +0.03(+0.19%) |
Feb 28, 2002 | 13.80 | 13.88 | 13.59 | 13.88 | 380,446 | +0.14(+1.01%) |
Feb 27, 2002 | 13.70 | 13.88 | 13.67 | 13.74 | 273,136 | +0.05(+0.35%) |
Feb 26, 2002 | 13.63 | 13.77 | 13.53 | 13.69 | 480,465 | +0.11(+0.79%) |
Feb 25, 2002 | 13.51 | 13.69 | 13.45 | 13.58 | 562,163 | +0.07(+0.52%) |
Feb 22, 2002 | 13.78 | 13.83 | 13.48 | 13.51 | 818,847 | -0.27(-1.98%) |
Feb 21, 2002 | 13.77 | 13.94 | 13.75 | 13.78 | 561,041 | -0.08(-0.58%) |
Feb 20, 2002 | 13.65 | 13.90 | 13.56 | 13.86 | 308,656 | +0.21(+1.57%) |
Feb 19, 2002 | 13.86 | 13.87 | 13.50 | 13.65 | 344,177 | -0.18(-1.32%) |
Feb 18, 2002 | 13.91 | 13.91 | 13.71 | 13.83 | 364,929 | +0.00(+0.00%) |
Feb 15, 2002 | 13.91 | 13.91 | 13.71 | 13.83 | 362,498 | -0.04(-0.31%) |
Feb 14, 2002 | 13.91 | 13.91 | 13.82 | 13.88 | 320,060 | -0.03(-0.19%) |
Feb 13, 2002 | 13.93 | 14.09 | 13.77 | 13.90 | 484,017 | +0.02(+0.12%) |
Feb 12, 2002 | 13.72 | 13.93 | 13.67 | 13.89 | 777,531 | +0.14(+1.01%) |
Feb 11, 2002 | 13.66 | 13.83 | 13.56 | 13.75 | 440,831 | +0.11(+0.78%) |
Feb 08, 2002 | 13.61 | 13.67 | 13.49 | 13.64 | 242,849 | +0.10(+0.75%) |
Feb 07, 2002 | 13.23 | 13.59 | 13.23 | 13.54 | 634,139 | +0.24(+1.81%) |
Feb 06, 2002 | 13.62 | 13.89 | 13.22 | 13.30 | 437,653 | -0.32(-2.34%) |
Feb 05, 2002 | 13.62 | 13.67 | 13.49 | 13.62 | 248,832 | -0.00(-0.04%) |
Feb 04, 2002 | 13.76 | 13.76 | 13.62 | 13.62 | 327,800 | -0.20(-1.44%) |