Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 13.91 | 14.13 | 13.75 | 13.98 | 753,753 | +0.09(+0.66%) |
Apr 29, 2002 | 13.81 | 13.96 | 13.70 | 13.89 | 288,496 | +0.19(+1.37%) |
Apr 26, 2002 | 13.81 | 13.91 | 13.70 | 13.70 | 344,177 | -0.12(-0.89%) |
Apr 25, 2002 | 13.71 | 13.95 | 13.68 | 13.82 | 474,973 | +0.11(+0.78%) |
Apr 24, 2002 | 13.62 | 14.04 | 13.59 | 13.72 | 392,759 | +0.10(+0.71%) |
Apr 23, 2002 | 13.78 | 13.78 | 13.59 | 13.62 | 366,226 | -0.08(-0.59%) |
Apr 22, 2002 | 13.83 | 13.89 | 13.49 | 13.70 | 386,592 | -0.15(-1.08%) |
Apr 19, 2002 | 13.62 | 13.86 | 13.59 | 13.85 | 328,669 | +0.20(+1.45%) |
Apr 18, 2002 | 13.94 | 13.94 | 13.45 | 13.65 | 766,646 | -0.22(-1.58%) |
Apr 17, 2002 | 14.02 | 14.05 | 13.86 | 13.87 | 403,035 | -0.15(-1.07%) |
Apr 16, 2002 | 13.78 | 14.11 | 13.73 | 14.02 | 347,914 | +0.19(+1.35%) |
Apr 15, 2002 | 13.91 | 13.91 | 13.78 | 13.83 | 272,053 | -0.06(-0.46%) |
Apr 12, 2002 | 13.78 | 13.90 | 13.76 | 13.90 | 426,952 | +0.10(+0.74%) |
Apr 11, 2002 | 13.78 | 13.91 | 13.68 | 13.80 | 738,618 | +0.04(+0.31%) |
Apr 10, 2002 | 13.49 | 13.78 | 13.49 | 13.75 | 630,619 | +0.18(+1.34%) |
Apr 09, 2002 | 13.40 | 13.61 | 13.40 | 13.57 | 565,221 | +0.09(+0.68%) |
Apr 08, 2002 | 13.37 | 13.48 | 13.22 | 13.48 | 366,973 | +0.13(+1.00%) |
Apr 05, 2002 | 13.13 | 13.40 | 13.09 | 13.35 | 464,135 | +0.21(+1.59%) |
Apr 04, 2002 | 12.91 | 13.14 | 12.91 | 13.14 | 649,864 | +0.16(+1.24%) |
Apr 03, 2002 | 12.98 | 12.98 | 12.74 | 12.98 | 850,355 | +0.07(+0.54%) |
Apr 02, 2002 | 12.83 | 13.03 | 12.74 | 12.91 | 859,136 | +0.05(+0.37%) |
Apr 01, 2002 | 12.82 | 13.11 | 12.71 | 12.86 | 1,009,177 | +0.05(+0.38%) |
Mar 29, 2002 | 13.21 | 13.30 | 12.74 | 12.81 | 838,583 | +0.00(+0.00%) |
Mar 28, 2002 | 13.21 | 13.30 | 12.74 | 12.81 | 833,351 | -0.31(-2.37%) |
Mar 27, 2002 | 13.28 | 13.52 | 13.09 | 13.12 | 1,090,083 | -0.20(-1.49%) |
Mar 26, 2002 | 13.17 | 13.43 | 13.14 | 13.32 | 523,927 | +0.15(+1.14%) |
Mar 25, 2002 | 13.19 | 13.41 | 12.98 | 13.17 | 461,706 | -0.03(-0.25%) |
Mar 22, 2002 | 13.40 | 13.41 | 13.14 | 13.20 | 986,568 | -0.20(-1.48%) |
Mar 21, 2002 | 13.85 | 13.89 | 13.38 | 13.40 | 1,317,854 | -0.44(-3.21%) |
Mar 20, 2002 | 13.91 | 13.97 | 13.78 | 13.85 | 338,198 | -0.11(-0.77%) |
Mar 19, 2002 | 13.89 | 14.14 | 13.79 | 13.95 | 441,713 | -0.04(-0.27%) |
Mar 18, 2002 | 13.79 | 14.03 | 13.78 | 13.99 | 382,295 | +0.09(+0.62%) |
Mar 15, 2002 | 13.80 | 14.02 | 13.68 | 13.90 | 347,914 | +0.12(+0.85%) |
Mar 14, 2002 | 13.71 | 13.86 | 13.64 | 13.79 | 234,123 | +0.02(+0.12%) |
Mar 13, 2002 | 13.48 | 13.87 | 13.48 | 13.77 | 358,191 | +0.18(+1.30%) |
Mar 12, 2002 | 13.70 | 13.75 | 13.35 | 13.59 | 434,052 | -0.08(-0.59%) |
Mar 11, 2002 | 13.51 | 13.79 | 13.42 | 13.67 | 389,769 | +0.15(+1.11%) |
Mar 08, 2002 | 13.95 | 14.00 | 13.39 | 13.52 | 897,814 | -0.42(-2.99%) |
Mar 07, 2002 | 14.02 | 14.04 | 13.86 | 13.94 | 341,188 | -0.02(-0.11%) |
Mar 06, 2002 | 13.95 | 14.00 | 13.82 | 13.96 | 265,140 | +0.06(+0.46%) |
Mar 05, 2002 | 14.01 | 14.04 | 13.86 | 13.89 | 528,038 | -0.05(-0.35%) |
Mar 04, 2002 | 13.91 | 14.10 | 13.75 | 13.94 | 996,098 | +0.03(+0.23%) |
Mar 01, 2002 | 13.79 | 13.91 | 13.76 | 13.91 | 187,597 | +0.03(+0.19%) |
Feb 28, 2002 | 13.81 | 13.89 | 13.59 | 13.88 | 380,240 | +0.14(+1.01%) |
Feb 27, 2002 | 13.71 | 13.89 | 13.67 | 13.74 | 272,988 | +0.05(+0.35%) |
Feb 26, 2002 | 13.64 | 13.78 | 13.54 | 13.70 | 480,204 | +0.11(+0.79%) |
Feb 25, 2002 | 13.52 | 13.70 | 13.46 | 13.59 | 561,858 | +0.07(+0.51%) |
Feb 22, 2002 | 13.79 | 13.84 | 13.49 | 13.52 | 818,403 | -0.27(-1.98%) |
Feb 21, 2002 | 13.78 | 13.95 | 13.75 | 13.79 | 560,737 | -0.08(-0.58%) |
Feb 20, 2002 | 13.66 | 13.90 | 13.57 | 13.87 | 308,489 | +0.21(+1.57%) |
Feb 19, 2002 | 13.87 | 13.88 | 13.50 | 13.66 | 343,991 | -0.18(-1.32%) |
Feb 18, 2002 | 13.91 | 13.91 | 13.72 | 13.84 | 364,731 | +0.00(+0.00%) |
Feb 15, 2002 | 13.91 | 13.91 | 13.72 | 13.84 | 362,302 | -0.04(-0.31%) |
Feb 14, 2002 | 13.91 | 13.91 | 13.82 | 13.88 | 319,887 | -0.03(-0.19%) |
Feb 13, 2002 | 13.94 | 14.10 | 13.78 | 13.91 | 483,755 | +0.02(+0.12%) |
Feb 12, 2002 | 13.73 | 13.94 | 13.67 | 13.89 | 777,109 | +0.14(+1.01%) |
Feb 11, 2002 | 13.67 | 13.83 | 13.57 | 13.75 | 440,592 | +0.11(+0.78%) |
Feb 08, 2002 | 13.62 | 13.68 | 13.50 | 13.65 | 242,718 | +0.10(+0.75%) |
Feb 07, 2002 | 13.24 | 13.59 | 13.24 | 13.55 | 633,795 | +0.24(+1.81%) |
Feb 06, 2002 | 13.62 | 13.89 | 13.22 | 13.30 | 437,416 | -0.32(-2.34%) |
Feb 05, 2002 | 13.62 | 13.68 | 13.50 | 13.62 | 248,697 | -0.00(-0.04%) |
Feb 04, 2002 | 13.77 | 13.77 | 13.62 | 13.63 | 327,623 | -0.20(-1.44%) |
Feb 01, 2002 | 13.67 | 13.83 | 13.58 | 13.83 | 429,774 | +0.18(+1.32%) |
Jan 31, 2002 | 13.64 | 13.67 | 13.50 | 13.65 | 663,467 | +0.09(+0.68%) |
Jan 30, 2002 | 13.35 | 13.65 | 13.14 | 13.55 | 418,880 | +0.13(+0.98%) |
Jan 29, 2002 | 13.48 | 13.65 | 13.28 | 13.42 | 501,094 | -0.15(-1.11%) |
Jan 28, 2002 | 13.33 | 13.60 | 13.25 | 13.57 | 638,392 | +0.20(+1.49%) |
Jan 25, 2002 | 13.35 | 13.58 | 13.24 | 13.37 | 582,897 | +0.05(+0.36%) |
Jan 24, 2002 | 13.30 | 13.37 | 13.29 | 13.33 | 566,454 | +0.07(+0.51%) |
Jan 23, 2002 | 13.11 | 13.31 | 13.09 | 13.26 | 463,276 | +0.17(+1.26%) |
Jan 22, 2002 | 13.05 | 13.20 | 13.03 | 13.09 | 728,211 | +0.01(+0.11%) |
Jan 21, 2002 | 13.17 | 13.19 | 12.97 | 13.08 | 555,356 | +0.00(+0.00%) |
Jan 18, 2002 | 13.17 | 13.19 | 12.97 | 13.08 | 554,328 | -0.05(-0.41%) |
Jan 17, 2002 | 13.14 | 13.24 | 13.11 | 13.13 | 832,828 | -0.01(-0.11%) |
Jan 16, 2002 | 13.09 | 13.16 | 12.88 | 13.15 | 456,904 | +0.10(+0.75%) |
Jan 15, 2002 | 13.20 | 13.28 | 13.02 | 13.05 | 462,865 | -0.07(-0.52%) |
Jan 14, 2002 | 13.01 | 13.16 | 13.01 | 13.12 | 471,703 | +0.09(+0.71%) |
Jan 11, 2002 | 13.07 | 13.13 | 12.95 | 13.02 | 384,761 | -0.05(-0.37%) |
Jan 10, 2002 | 12.94 | 13.13 | 12.85 | 13.07 | 278,500 | +0.53(+4.23%) |