Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 12.69 | 13.16 | 12.46 | 13.15 | 391,921 | +0.27(+2.08%) |
Apr 29, 2002 | 12.96 | 12.96 | 12.65 | 12.89 | 218,240 | -0.03(-0.21%) |
Apr 26, 2002 | 13.20 | 13.43 | 12.91 | 12.91 | 163,382 | -0.56(-4.17%) |
Apr 25, 2002 | 13.31 | 13.58 | 12.96 | 13.48 | 255,643 | +0.10(+0.76%) |
Apr 24, 2002 | 13.48 | 13.65 | 13.24 | 13.37 | 236,670 | -0.18(-1.36%) |
Apr 23, 2002 | 13.27 | 13.67 | 13.08 | 13.56 | 388,886 | +0.44(+3.38%) |
Apr 22, 2002 | 13.74 | 13.82 | 13.06 | 13.12 | 290,444 | -0.70(-5.07%) |
Apr 19, 2002 | 13.04 | 13.82 | 13.03 | 13.82 | 343,676 | +0.55(+4.17%) |
Apr 18, 2002 | 12.69 | 13.30 | 12.68 | 13.26 | 538,607 | +0.54(+4.20%) |
Apr 17, 2002 | 13.00 | 13.33 | 12.46 | 12.73 | 678,138 | -0.54(-4.10%) |
Apr 16, 2002 | 12.75 | 13.37 | 12.75 | 13.27 | 480,280 | +0.31(+2.42%) |
Apr 15, 2002 | 13.01 | 13.22 | 12.81 | 12.96 | 328,498 | -0.14(-1.06%) |
Apr 12, 2002 | 13.10 | 13.74 | 12.89 | 13.10 | 615,040 | -0.05(-0.35%) |
Apr 11, 2002 | 13.65 | 13.89 | 12.87 | 13.14 | 461,090 | -0.69(-5.00%) |
Apr 10, 2002 | 13.17 | 13.84 | 13.17 | 13.84 | 306,165 | +0.55(+4.17%) |
Apr 09, 2002 | 13.29 | 13.58 | 13.16 | 13.28 | 333,160 | -0.25(-1.84%) |
Apr 08, 2002 | 12.89 | 13.56 | 12.88 | 13.53 | 250,331 | +0.10(+0.76%) |
Apr 05, 2002 | 13.42 | 13.49 | 13.12 | 13.43 | 291,962 | -0.01(-0.07%) |
Apr 04, 2002 | 13.14 | 13.56 | 13.11 | 13.44 | 495,892 | +0.30(+2.25%) |
Apr 03, 2002 | 13.04 | 13.21 | 12.95 | 13.14 | 305,189 | +0.08(+0.64%) |
Apr 02, 2002 | 12.70 | 13.28 | 12.69 | 13.06 | 456,862 | +0.10(+0.78%) |
Apr 01, 2002 | 13.05 | 13.13 | 12.45 | 12.96 | 349,531 | -0.22(-1.68%) |
Mar 29, 2002 | 13.21 | 13.33 | 12.88 | 13.18 | 639,325 | +0.00(+0.00%) |
Mar 28, 2002 | 13.21 | 13.33 | 12.88 | 13.18 | 639,217 | +0.07(+0.56%) |
Mar 27, 2002 | 12.96 | 13.28 | 12.84 | 13.11 | 659,274 | +0.10(+0.78%) |
Mar 26, 2002 | 12.91 | 13.01 | 12.82 | 13.01 | 780,916 | +0.09(+0.71%) |
Mar 25, 2002 | 13.23 | 13.55 | 12.87 | 12.91 | 1,550,123 | -0.34(-2.57%) |
Mar 22, 2002 | 12.39 | 13.53 | 12.25 | 13.25 | 1,375,141 | +1.01(+8.21%) |
Mar 21, 2002 | 11.90 | 12.30 | 11.82 | 12.25 | 1,339,147 | +0.44(+3.75%) |
Mar 20, 2002 | 11.42 | 11.85 | 11.39 | 11.81 | 2,736,080 | +0.44(+3.90%) |
Mar 19, 2002 | 11.66 | 11.74 | 11.21 | 11.36 | 1,222,384 | -0.12(-1.04%) |
Mar 18, 2002 | 11.36 | 11.85 | 11.15 | 11.48 | 1,373,406 | +0.18(+1.63%) |
Mar 15, 2002 | 10.57 | 12.25 | 10.57 | 11.30 | 12,464,197 | -1.77(-13.55%) |
Mar 14, 2002 | 13.27 | 13.37 | 12.59 | 13.07 | 1,026,910 | +0.02(+0.14%) |
Mar 13, 2002 | 12.94 | 13.38 | 12.93 | 13.05 | 778,422 | +0.14(+1.07%) |
Mar 12, 2002 | 12.73 | 13.00 | 12.68 | 12.91 | 739,610 | +0.28(+2.19%) |
Mar 11, 2002 | 12.97 | 13.19 | 12.51 | 12.64 | 889,006 | -0.18(-1.37%) |
Mar 08, 2002 | 12.71 | 13.08 | 12.31 | 12.81 | 2,407,581 | +0.69(+5.71%) |
Mar 07, 2002 | 13.87 | 14.22 | 12.01 | 12.12 | 1,601,838 | -1.62(-11.81%) |
Mar 06, 2002 | 13.56 | 13.84 | 13.14 | 13.74 | 1,857,373 | +0.38(+2.83%) |
Mar 05, 2002 | 16.23 | 16.28 | 12.82 | 13.37 | 4,980,821 | -2.91(-17.86%) |
Mar 04, 2002 | 16.56 | 16.69 | 16.14 | 16.27 | 698,520 | -0.33(-2.00%) |
Mar 01, 2002 | 16.51 | 16.65 | 16.40 | 16.60 | 402,871 | +0.00(+0.00%) |
Feb 28, 2002 | 16.66 | 16.81 | 16.34 | 16.60 | 516,599 | +0.01(+0.06%) |
Feb 27, 2002 | 16.79 | 17.16 | 16.56 | 16.59 | 727,142 | -0.17(-0.99%) |
Feb 26, 2002 | 17.17 | 17.27 | 16.53 | 16.76 | 342,375 | -0.33(-1.94%) |
Feb 25, 2002 | 17.07 | 17.43 | 16.61 | 17.09 | 215,313 | -0.16(-0.91%) |
Feb 22, 2002 | 16.29 | 17.25 | 16.23 | 17.25 | 166,742 | +1.06(+6.55%) |
Feb 21, 2002 | 16.67 | 17.42 | 16.19 | 16.19 | 212,819 | -0.85(-4.98%) |
Feb 20, 2002 | 16.68 | 17.19 | 16.30 | 17.04 | 191,136 | +0.34(+2.04%) |
Feb 19, 2002 | 16.80 | 17.16 | 16.54 | 16.70 | 385,416 | +0.01(+0.06%) |
Feb 18, 2002 | 16.29 | 16.84 | 16.29 | 16.69 | 422,820 | +0.00(+0.00%) |
Feb 15, 2002 | 16.29 | 16.84 | 16.29 | 16.69 | 422,820 | +0.41(+2.49%) |
Feb 14, 2002 | 17.11 | 17.15 | 16.28 | 16.28 | 153,407 | -0.68(-4.02%) |
Feb 13, 2002 | 16.69 | 17.02 | 16.22 | 16.96 | 673,693 | +0.50(+3.03%) |
Feb 12, 2002 | 16.33 | 16.65 | 15.96 | 16.46 | 187,775 | +0.31(+1.94%) |
Feb 11, 2002 | 16.26 | 16.35 | 15.93 | 16.15 | 370,021 | +0.02(+0.11%) |
Feb 08, 2002 | 15.96 | 16.13 | 15.82 | 16.13 | 386,284 | +0.27(+1.69%) |
Feb 07, 2002 | 15.95 | 16.13 | 15.86 | 15.86 | 314,513 | -0.07(-0.46%) |
Feb 06, 2002 | 16.13 | 16.19 | 15.88 | 15.94 | 330,233 | -0.01(-0.06%) |
Feb 05, 2002 | 15.97 | 16.33 | 15.73 | 15.95 | 557,580 | +0.04(+0.23%) |
Feb 04, 2002 | 15.86 | 16.05 | 15.86 | 15.91 | 599,428 | +0.28(+1.77%) |