Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 12.89 | 13.07 | 12.89 | 12.90 | 3,948 | +0.00(+0.00%) |
Apr 29, 2002 | 12.90 | 12.90 | 12.89 | 12.90 | 1,316 | -0.06(-0.47%) |
Apr 26, 2002 | 13.29 | 13.29 | 12.96 | 12.96 | 13,244 | -0.39(-2.91%) |
Apr 25, 2002 | 13.41 | 13.41 | 13.35 | 13.35 | 493 | -0.06(-0.45%) |
Apr 24, 2002 | 13.43 | 13.43 | 13.41 | 13.41 | 246 | +0.02(+0.18%) |
Apr 23, 2002 | 13.38 | 13.38 | 13.38 | 13.38 | 82 | +0.00(+0.00%) |
Apr 22, 2002 | 13.38 | 13.38 | 13.26 | 13.38 | 1,233 | -0.06(-0.45%) |
Apr 19, 2002 | 13.44 | 13.44 | 13.44 | 13.44 | 2,961 | -0.12(-0.90%) |
Apr 18, 2002 | 13.74 | 13.74 | 13.57 | 13.57 | 658 | -0.23(-1.67%) |
Apr 17, 2002 | 13.86 | 13.86 | 13.49 | 13.80 | 3,866 | -0.18(-1.30%) |
Apr 16, 2002 | 13.98 | 13.98 | 13.98 | 13.98 | 0 | +0.00(+0.00%) |
Apr 15, 2002 | 13.23 | 13.98 | 13.10 | 13.98 | 9,131 | +0.88(+6.68%) |
Apr 12, 2002 | 13.54 | 13.54 | 13.01 | 13.10 | 9,542 | -0.50(-3.66%) |
Apr 11, 2002 | 13.61 | 13.68 | 13.59 | 13.60 | 1,563 | -0.06(-0.44%) |
Apr 10, 2002 | 14.02 | 14.02 | 13.65 | 13.66 | 1,809 | -0.47(-3.35%) |
Apr 09, 2002 | 13.99 | 14.14 | 13.99 | 14.14 | 904 | +0.04(+0.26%) |
Apr 08, 2002 | 13.13 | 14.10 | 13.13 | 14.10 | 4,853 | +1.03(+7.91%) |
Apr 05, 2002 | 12.95 | 13.08 | 12.95 | 13.07 | 2,714 | +0.06(+0.47%) |
Apr 04, 2002 | 13.46 | 13.54 | 13.01 | 13.01 | 5,840 | -0.50(-3.69%) |
Apr 03, 2002 | 13.49 | 13.51 | 13.49 | 13.51 | 246 | -0.07(-0.54%) |
Apr 02, 2002 | 13.69 | 13.98 | 13.58 | 13.58 | 3,537 | -0.11(-0.80%) |
Apr 01, 2002 | 13.69 | 13.69 | 13.63 | 13.69 | 1,398 | +0.01(+0.09%) |
Mar 29, 2002 | 13.63 | 13.80 | 13.63 | 13.68 | 3,126 | +0.00(+0.00%) |
Mar 28, 2002 | 13.63 | 13.80 | 13.63 | 13.68 | 3,126 | +0.17(+1.26%) |
Mar 27, 2002 | 13.13 | 13.51 | 13.08 | 13.51 | 11,928 | +0.38(+2.87%) |
Mar 26, 2002 | 13.14 | 13.14 | 13.10 | 13.13 | 4,442 | -0.12(-0.92%) |
Mar 25, 2002 | 13.86 | 13.86 | 13.25 | 13.25 | 3,537 | -0.73(-5.22%) |
Mar 22, 2002 | 13.98 | 13.98 | 13.98 | 13.98 | 411 | -0.06(-0.43%) |
Mar 21, 2002 | 14.28 | 14.28 | 13.92 | 14.04 | 1,316 | -0.30(-2.12%) |
Mar 20, 2002 | 14.34 | 14.34 | 14.34 | 14.34 | 0 | +0.00(+0.00%) |
Mar 19, 2002 | 14.39 | 14.39 | 14.34 | 14.34 | 658 | -0.11(-0.76%) |
Mar 18, 2002 | 14.47 | 14.47 | 14.45 | 14.45 | 164 | -0.07(-0.50%) |
Mar 15, 2002 | 14.53 | 14.53 | 14.53 | 14.53 | 246 | -0.04(-0.25%) |
Mar 14, 2002 | 14.48 | 14.56 | 14.42 | 14.56 | 740 | +0.00(+0.00%) |
Mar 13, 2002 | 14.56 | 14.56 | 14.56 | 14.56 | 0 | +0.00(+0.00%) |
Mar 12, 2002 | 14.47 | 14.56 | 14.45 | 14.56 | 740 | -0.01(-0.08%) |
Mar 11, 2002 | 14.04 | 14.58 | 14.04 | 14.58 | 2,221 | +0.66(+4.72%) |
Mar 08, 2002 | 14.04 | 14.04 | 13.92 | 13.92 | 246 | -0.09(-0.61%) |
Mar 07, 2002 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) |
Mar 06, 2002 | 14.02 | 14.02 | 14.00 | 14.00 | 246 | +0.05(+0.35%) |
Mar 05, 2002 | 13.86 | 13.98 | 13.86 | 13.96 | 3,619 | -0.32(-2.21%) |
Mar 04, 2002 | 14.28 | 14.28 | 14.10 | 14.27 | 3,126 | -0.01(-0.09%) |
Mar 01, 2002 | 14.28 | 14.28 | 14.28 | 14.28 | 329 | -0.06(-0.42%) |
Feb 28, 2002 | 14.47 | 14.47 | 14.34 | 14.34 | 4,524 | +0.00(+0.00%) |
Feb 27, 2002 | 14.88 | 14.88 | 14.34 | 14.34 | 2,221 | -0.66(-4.38%) |
Feb 26, 2002 | 15.01 | 15.01 | 15.00 | 15.00 | 575 | -0.13(-0.88%) |
Feb 25, 2002 | 15.44 | 15.44 | 15.13 | 15.13 | 3,043 | -0.22(-1.43%) |
Feb 22, 2002 | 15.35 | 15.35 | 15.35 | 15.35 | 246 | -0.06(-0.39%) |
Feb 21, 2002 | 15.67 | 15.67 | 15.41 | 15.41 | 1,563 | -0.27(-1.71%) |
Feb 20, 2002 | 15.68 | 15.68 | 15.68 | 15.68 | 411 | +0.00(+0.00%) |
Feb 19, 2002 | 15.68 | 15.68 | 15.68 | 15.68 | 493 | -0.12(-0.77%) |
Feb 18, 2002 | 15.80 | 15.80 | 15.68 | 15.80 | 1,727 | +0.00(+0.00%) |
Feb 15, 2002 | 15.80 | 15.80 | 15.68 | 15.80 | 1,727 | +0.00(+0.00%) |
Feb 14, 2002 | 15.71 | 15.85 | 15.68 | 15.80 | 1,480 | +0.11(+0.70%) |
Feb 13, 2002 | 15.80 | 15.80 | 15.69 | 15.69 | 1,480 | -0.22(-1.38%) |
Feb 12, 2002 | 15.91 | 15.91 | 15.91 | 15.91 | 740 | +0.05(+0.31%) |
Feb 11, 2002 | 15.86 | 15.92 | 15.80 | 15.86 | 1,645 | -0.12(-0.76%) |
Feb 08, 2002 | 15.99 | 15.99 | 15.99 | 15.99 | 1,398 | +0.15(+0.92%) |
Feb 07, 2002 | 15.83 | 15.84 | 15.83 | 15.84 | 411 | -0.01(-0.08%) |
Feb 06, 2002 | 15.97 | 15.97 | 15.83 | 15.85 | 904 | -0.12(-0.76%) |
Feb 05, 2002 | 15.97 | 15.97 | 15.97 | 15.97 | 82 | -0.02(-0.15%) |
Feb 04, 2002 | 15.89 | 16.00 | 15.89 | 16.00 | 164 | +0.12(+0.77%) |