Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 13.02 | 13.02 | 12.76 | 12.76 | 5,454,697 | -0.42(-3.18%) |
Apr 29, 2002 | 13.33 | 13.36 | 13.12 | 13.18 | 2,710,026 | -0.16(-1.17%) |
Apr 26, 2002 | 13.33 | 13.45 | 13.31 | 13.34 | 4,714,737 | +0.07(+0.52%) |
Apr 25, 2002 | 13.20 | 13.38 | 13.20 | 13.27 | 8,385,727 | -0.55(-3.99%) |
Apr 24, 2002 | 13.98 | 14.09 | 13.82 | 13.82 | 2,316,523 | -0.05(-0.38%) |
Apr 23, 2002 | 13.66 | 13.92 | 13.63 | 13.87 | 2,925,194 | +0.12(+0.84%) |
Apr 22, 2002 | 13.69 | 13.77 | 13.69 | 13.76 | 2,828,915 | +0.18(+1.33%) |
Apr 19, 2002 | 13.57 | 13.68 | 13.51 | 13.58 | 3,347,507 | +0.15(+1.14%) |
Apr 18, 2002 | 13.72 | 13.76 | 13.34 | 13.43 | 9,438,593 | -0.34(-2.47%) |
Apr 17, 2002 | 13.86 | 13.89 | 13.71 | 13.77 | 3,767,997 | -0.18(-1.28%) |
Apr 16, 2002 | 13.95 | 13.96 | 13.78 | 13.94 | 2,416,449 | -0.16(-1.13%) |
Apr 15, 2002 | 14.04 | 14.10 | 13.98 | 14.10 | 2,795,728 | +0.09(+0.65%) |
Apr 12, 2002 | 14.03 | 14.09 | 13.98 | 14.01 | 3,475,149 | -0.01(-0.08%) |
Apr 11, 2002 | 14.18 | 14.27 | 14.02 | 14.02 | 3,825,254 | -0.07(-0.51%) |
Apr 10, 2002 | 13.94 | 14.17 | 13.92 | 14.09 | 4,846,391 | +0.56(+4.13%) |
Apr 09, 2002 | 13.57 | 13.65 | 13.50 | 13.53 | 2,410,249 | +0.15(+1.15%) |
Apr 08, 2002 | 13.37 | 13.39 | 13.33 | 13.38 | 2,013,464 | -0.13(-0.95%) |
Apr 05, 2002 | 13.63 | 13.70 | 13.50 | 13.51 | 1,685,606 | +0.16(+1.19%) |
Apr 04, 2002 | 13.45 | 13.46 | 13.28 | 13.35 | 3,126,139 | -0.33(-2.42%) |
Apr 03, 2002 | 13.82 | 13.83 | 13.61 | 13.68 | 1,137,474 | +0.00(+0.00%) |
Apr 02, 2002 | 13.73 | 13.73 | 13.64 | 13.68 | 2,599,524 | -0.04(-0.30%) |
Apr 01, 2002 | 13.65 | 13.80 | 13.63 | 13.72 | 716,984 | +0.13(+0.93%) |
Mar 29, 2002 | 13.62 | 13.68 | 13.58 | 13.60 | 1,005,820 | +0.00(+0.00%) |
Mar 28, 2002 | 13.62 | 13.68 | 13.58 | 13.60 | 1,005,820 | +0.11(+0.79%) |
Mar 27, 2002 | 13.33 | 13.52 | 13.33 | 13.49 | 966,433 | +0.17(+1.30%) |
Mar 26, 2002 | 13.49 | 13.52 | 13.26 | 13.32 | 1,791,366 | -0.09(-0.67%) |
Mar 25, 2002 | 13.55 | 13.60 | 13.39 | 13.41 | 1,627,620 | -0.06(-0.47%) |
Mar 22, 2002 | 13.50 | 13.57 | 13.45 | 13.47 | 1,497,060 | +0.05(+0.39%) |
Mar 21, 2002 | 13.44 | 13.45 | 13.29 | 13.42 | 1,625,796 | -0.06(-0.43%) |
Mar 20, 2002 | 13.63 | 13.70 | 13.45 | 13.48 | 1,470,802 | -0.23(-1.68%) |
Mar 19, 2002 | 13.66 | 13.71 | 13.57 | 13.71 | 1,882,539 | +0.02(+0.16%) |
Mar 18, 2002 | 13.51 | 13.72 | 13.50 | 13.69 | 2,477,352 | +0.24(+1.82%) |
Mar 15, 2002 | 13.53 | 13.68 | 13.44 | 13.44 | 4,096,584 | -0.09(-0.69%) |
Mar 14, 2002 | 13.57 | 13.65 | 13.53 | 13.53 | 2,698,720 | -0.15(-1.08%) |
Mar 13, 2002 | 13.71 | 13.85 | 13.67 | 13.68 | 2,683,038 | +0.09(+0.67%) |
Mar 12, 2002 | 13.42 | 13.59 | 13.37 | 13.59 | 2,144,753 | +0.05(+0.34%) |
Mar 11, 2002 | 13.70 | 13.70 | 13.40 | 13.55 | 1,894,574 | -0.16(-1.20%) |
Mar 08, 2002 | 13.74 | 13.77 | 13.64 | 13.71 | 3,973,319 | +0.08(+0.60%) |
Mar 07, 2002 | 13.72 | 13.77 | 13.59 | 13.63 | 1,656,795 | -0.18(-1.27%) |
Mar 06, 2002 | 13.56 | 13.86 | 13.56 | 13.80 | 3,129,786 | -0.08(-0.59%) |
Mar 05, 2002 | 14.05 | 14.11 | 13.82 | 13.89 | 1,728,275 | -0.27(-1.92%) |
Mar 04, 2002 | 13.91 | 14.22 | 13.90 | 14.16 | 2,088,590 | -0.10(-0.71%) |
Mar 01, 2002 | 14.05 | 14.26 | 13.98 | 14.26 | 1,498,519 | +0.28(+2.00%) |
Feb 28, 2002 | 13.94 | 14.12 | 13.93 | 13.98 | 1,770,579 | -0.08(-0.59%) |
Feb 27, 2002 | 14.03 | 14.19 | 14.01 | 14.06 | 1,693,264 | +0.13(+0.94%) |
Feb 26, 2002 | 13.89 | 13.97 | 13.87 | 13.93 | 2,859,914 | +0.14(+0.99%) |
Feb 25, 2002 | 13.86 | 13.86 | 13.66 | 13.79 | 1,813,977 | -0.11(-0.81%) |
Feb 22, 2002 | 13.78 | 13.92 | 13.77 | 13.90 | 1,666,642 | +0.37(+2.76%) |
Feb 21, 2002 | 13.57 | 13.66 | 13.52 | 13.53 | 824,933 | -0.10(-0.70%) |
Feb 20, 2002 | 13.61 | 13.70 | 13.50 | 13.63 | 1,471,167 | +0.07(+0.55%) |
Feb 19, 2002 | 13.57 | 13.63 | 13.47 | 13.55 | 1,226,459 | -0.44(-3.14%) |
Feb 18, 2002 | 13.90 | 14.05 | 13.89 | 13.99 | 1,809,236 | +0.00(+0.00%) |
Feb 15, 2002 | 13.90 | 14.05 | 13.89 | 13.99 | 1,809,236 | +0.28(+2.04%) |
Feb 14, 2002 | 13.70 | 13.79 | 13.66 | 13.71 | 1,171,390 | +0.14(+1.01%) |
Feb 13, 2002 | 13.60 | 13.71 | 13.55 | 13.58 | 1,186,707 | +0.07(+0.51%) |
Feb 12, 2002 | 13.53 | 13.59 | 13.43 | 13.51 | 1,587,868 | +0.10(+0.74%) |
Feb 11, 2002 | 13.24 | 13.52 | 13.20 | 13.41 | 2,128,707 | +0.19(+1.41%) |
Feb 08, 2002 | 13.21 | 13.25 | 13.08 | 13.22 | 1,431,780 | +0.06(+0.46%) |
Feb 07, 2002 | 13.08 | 13.25 | 13.07 | 13.16 | 1,726,451 | +0.08(+0.63%) |
Feb 06, 2002 | 13.22 | 13.24 | 13.08 | 13.08 | 2,504,339 | -0.22(-1.65%) |
Feb 05, 2002 | 13.26 | 13.41 | 13.22 | 13.30 | 4,142,900 | +0.18(+1.36%) |
Feb 04, 2002 | 13.07 | 13.16 | 12.93 | 13.12 | 2,313,605 | +0.03(+0.23%) |
Feb 01, 2002 | 13.09 | 13.16 | 12.97 | 13.09 | 3,731,892 | +0.21(+1.60%) |
Jan 31, 2002 | 12.49 | 12.90 | 12.46 | 12.88 | 3,939,402 | +0.61(+5.01%) |
Jan 30, 2002 | 12.02 | 12.28 | 11.99 | 12.27 | 2,054,309 | +0.25(+2.05%) |
Jan 29, 2002 | 12.17 | 12.22 | 12.02 | 12.02 | 1,872,328 | -0.15(-1.24%) |
Jan 28, 2002 | 12.20 | 12.20 | 12.06 | 12.17 | 2,754,153 | -0.10(-0.83%) |
Jan 25, 2002 | 12.28 | 12.37 | 12.25 | 12.28 | 2,124,695 | -0.35(-2.78%) |
Jan 24, 2002 | 12.63 | 12.71 | 12.56 | 12.63 | 2,849,338 | -0.05(-0.41%) |
Jan 23, 2002 | 12.53 | 12.74 | 12.50 | 12.68 | 1,402,970 | +0.15(+1.18%) |
Jan 22, 2002 | 12.53 | 12.61 | 12.49 | 12.53 | 2,134,177 | +0.18(+1.47%) |
Jan 21, 2002 | 12.30 | 12.42 | 12.28 | 12.35 | 2,053,215 | +0.00(+0.00%) |
Jan 18, 2002 | 12.30 | 12.42 | 12.28 | 12.35 | 2,053,215 | -0.02(-0.13%) |
Jan 17, 2002 | 12.27 | 12.40 | 12.26 | 12.37 | 1,331,855 | +0.15(+1.23%) |
Jan 16, 2002 | 12.28 | 12.42 | 12.22 | 12.22 | 1,619,961 | -0.12(-1.00%) |
Jan 15, 2002 | 12.34 | 12.42 | 12.30 | 12.34 | 1,484,296 | -0.12(-0.99%) |
Jan 14, 2002 | 12.46 | 12.51 | 12.36 | 12.46 | 1,760,732 | -0.07(-0.55%) |
Jan 11, 2002 | 12.54 | 12.60 | 12.48 | 12.53 | 2,943,064 | +0.11(+0.91%) |
Jan 10, 2002 | 12.29 | 12.47 | 12.25 | 12.42 | 1,785,167 | -0.36(-2.81%) |