Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 14.65 | 14.94 | 14.63 | 14.88 | 1,008,057 | +0.15(+0.99%) |
Apr 29, 2002 | 14.59 | 14.97 | 14.57 | 14.74 | 765,273 | +0.18(+1.23%) |
Apr 26, 2002 | 15.16 | 15.37 | 14.48 | 14.56 | 1,682,519 | -0.40(-2.68%) |
Apr 25, 2002 | 14.49 | 15.04 | 14.25 | 14.96 | 2,808,052 | +0.47(+3.23%) |
Apr 24, 2002 | 14.32 | 14.59 | 14.19 | 14.49 | 8,419,496 | +0.21(+1.45%) |
Apr 23, 2002 | 14.44 | 14.46 | 13.64 | 14.28 | 5,250,624 | -0.06(-0.45%) |
Apr 22, 2002 | 14.39 | 14.78 | 14.32 | 14.35 | 935,333 | -0.01(-0.05%) |
Apr 19, 2002 | 14.57 | 14.62 | 14.21 | 14.35 | 797,345 | -0.16(-1.11%) |
Apr 18, 2002 | 14.15 | 14.57 | 14.11 | 14.52 | 847,133 | +0.44(+3.10%) |
Apr 17, 2002 | 14.44 | 14.57 | 14.01 | 14.08 | 598,009 | -0.29(-1.99%) |
Apr 16, 2002 | 14.23 | 14.65 | 14.21 | 14.37 | 735,064 | +0.14(+0.98%) |
Apr 15, 2002 | 14.43 | 14.59 | 14.21 | 14.23 | 492,840 | -0.07(-0.48%) |
Apr 12, 2002 | 14.30 | 14.53 | 14.17 | 14.29 | 945,216 | +0.02(+0.12%) |
Apr 11, 2002 | 14.27 | 14.52 | 14.22 | 14.28 | 1,752,072 | +0.03(+0.20%) |
Apr 10, 2002 | 14.03 | 14.37 | 14.00 | 14.25 | 1,237,974 | +0.29(+2.05%) |
Apr 09, 2002 | 13.73 | 14.12 | 13.57 | 13.96 | 1,751,699 | +0.34(+2.49%) |
Apr 08, 2002 | 13.05 | 13.69 | 12.90 | 13.62 | 867,458 | +0.49(+3.70%) |
Apr 05, 2002 | 12.90 | 13.16 | 12.86 | 13.14 | 418,252 | +0.27(+2.11%) |
Apr 04, 2002 | 12.60 | 12.92 | 12.57 | 12.86 | 505,147 | +0.16(+1.24%) |
Apr 03, 2002 | 13.01 | 13.08 | 12.39 | 12.71 | 598,941 | -0.30(-2.31%) |
Apr 02, 2002 | 13.05 | 13.06 | 12.91 | 13.01 | 447,341 | +0.03(+0.22%) |
Apr 01, 2002 | 13.22 | 13.23 | 12.96 | 12.98 | 572,090 | -0.21(-1.63%) |
Mar 29, 2002 | 13.10 | 13.36 | 13.10 | 13.19 | 687,515 | +0.00(+0.00%) |
Mar 28, 2002 | 13.10 | 13.36 | 13.10 | 13.19 | 687,142 | +0.13(+0.96%) |
Mar 27, 2002 | 12.88 | 13.13 | 12.82 | 13.07 | 358,954 | +0.21(+1.64%) |
Mar 26, 2002 | 12.82 | 12.96 | 12.73 | 12.86 | 349,631 | +0.05(+0.42%) |
Mar 25, 2002 | 12.89 | 13.00 | 12.72 | 12.80 | 478,668 | -0.12(-0.94%) |
Mar 22, 2002 | 12.99 | 13.30 | 12.83 | 12.92 | 624,674 | -0.05(-0.36%) |
Mar 21, 2002 | 12.90 | 13.05 | 12.68 | 12.97 | 369,024 | +0.09(+0.69%) |
Mar 20, 2002 | 12.89 | 13.05 | 12.81 | 12.88 | 568,920 | -0.03(-0.25%) |
Mar 19, 2002 | 12.72 | 12.97 | 12.57 | 12.91 | 678,564 | +0.24(+1.92%) |
Mar 18, 2002 | 12.58 | 12.73 | 12.48 | 12.67 | 777,766 | +0.15(+1.23%) |
Mar 15, 2002 | 12.12 | 12.55 | 12.12 | 12.52 | 933,655 | +0.28(+2.25%) |
Mar 14, 2002 | 11.91 | 12.29 | 11.91 | 12.24 | 1,397,966 | +0.35(+2.98%) |
Mar 13, 2002 | 11.63 | 12.09 | 11.63 | 11.89 | 936,266 | +0.09(+0.76%) |
Mar 12, 2002 | 11.86 | 12.03 | 11.71 | 11.80 | 1,161,335 | -0.37(-3.03%) |
Mar 11, 2002 | 12.69 | 12.78 | 12.14 | 12.17 | 947,640 | -0.42(-3.32%) |
Mar 08, 2002 | 12.75 | 12.87 | 12.53 | 12.58 | 402,775 | -0.04(-0.34%) |
Mar 07, 2002 | 12.78 | 12.85 | 12.41 | 12.63 | 774,969 | -0.12(-0.93%) |
Mar 06, 2002 | 12.61 | 12.82 | 12.42 | 12.75 | 476,990 | +0.16(+1.25%) |
Mar 05, 2002 | 12.51 | 12.80 | 12.44 | 12.59 | 1,303,612 | +0.09(+0.69%) |
Mar 04, 2002 | 12.26 | 12.60 | 12.22 | 12.50 | 1,126,279 | +0.33(+2.70%) |
Mar 01, 2002 | 12.21 | 12.29 | 11.99 | 12.17 | 582,532 | -0.02(-0.18%) |
Feb 28, 2002 | 12.01 | 12.26 | 12.01 | 12.20 | 555,307 | +0.18(+1.52%) |
Feb 27, 2002 | 12.01 | 12.29 | 11.96 | 12.01 | 963,677 | +0.04(+0.30%) |
Feb 26, 2002 | 12.17 | 12.22 | 11.76 | 11.98 | 508,317 | -0.13(-1.03%) |
Feb 25, 2002 | 11.91 | 12.16 | 11.91 | 12.10 | 228,052 | +0.20(+1.65%) |
Feb 22, 2002 | 11.66 | 12.01 | 11.63 | 11.91 | 347,766 | +0.21(+1.77%) |
Feb 21, 2002 | 11.44 | 12.10 | 11.35 | 11.70 | 1,076,491 | +0.00(+0.03%) |
Feb 20, 2002 | 12.01 | 12.01 | 11.40 | 11.69 | 2,349,895 | -0.35(-2.91%) |
Feb 19, 2002 | 12.22 | 12.23 | 12.01 | 12.04 | 944,843 | -0.18(-1.49%) |
Feb 18, 2002 | 12.37 | 12.42 | 12.12 | 12.23 | 460,767 | +0.00(+0.00%) |
Feb 15, 2002 | 12.37 | 12.42 | 12.12 | 12.23 | 460,767 | -0.16(-1.27%) |
Feb 14, 2002 | 12.51 | 12.55 | 12.31 | 12.38 | 447,341 | -0.15(-1.17%) |
Feb 13, 2002 | 12.19 | 12.62 | 12.18 | 12.53 | 808,347 | +0.36(+2.94%) |
Feb 12, 2002 | 12.14 | 12.42 | 12.12 | 12.17 | 447,901 | +0.01(+0.06%) |
Feb 11, 2002 | 12.21 | 12.33 | 12.08 | 12.17 | 872,120 | -0.01(-0.12%) |
Feb 08, 2002 | 12.42 | 12.55 | 12.07 | 12.18 | 1,323,750 | -0.23(-1.84%) |
Feb 07, 2002 | 12.78 | 12.78 | 12.37 | 12.41 | 874,544 | -0.30(-2.34%) |
Feb 06, 2002 | 13.09 | 13.13 | 12.69 | 12.71 | 1,156,300 | -0.35(-2.66%) |
Feb 05, 2002 | 13.21 | 13.21 | 12.78 | 13.05 | 1,860,038 | -0.14(-1.06%) |
Feb 04, 2002 | 13.32 | 13.32 | 13.09 | 13.19 | 932,163 | -0.02(-0.13%) |