Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 14.48 | 14.64 | 14.41 | 14.55 | 298,657 | -0.02(-0.13%) |
Apr 29, 2002 | 14.74 | 14.83 | 14.46 | 14.57 | 261,969 | -0.22(-1.48%) |
Apr 26, 2002 | 15.08 | 15.22 | 14.63 | 14.79 | 276,160 | -0.29(-1.89%) |
Apr 25, 2002 | 15.03 | 15.12 | 14.79 | 15.08 | 312,849 | +0.00(+0.00%) |
Apr 24, 2002 | 15.05 | 15.32 | 15.03 | 15.08 | 620,336 | +0.12(+0.83%) |
Apr 23, 2002 | 14.27 | 14.98 | 14.17 | 14.95 | 980,386 | -0.10(-0.63%) |
Apr 22, 2002 | 14.93 | 15.17 | 14.88 | 15.05 | 832,477 | -0.64(-4.06%) |
Apr 19, 2002 | 15.93 | 16.03 | 15.43 | 15.69 | 599,522 | +0.00(+0.00%) |
Apr 18, 2002 | 15.55 | 15.84 | 15.12 | 15.69 | 570,613 | +0.37(+2.42%) |
Apr 17, 2002 | 15.12 | 15.53 | 15.12 | 15.32 | 355,319 | +0.34(+2.29%) |
Apr 16, 2002 | 14.93 | 15.32 | 14.87 | 14.97 | 424,595 | -0.06(-0.38%) |
Apr 15, 2002 | 15.08 | 15.08 | 14.71 | 15.03 | 233,795 | -0.05(-0.32%) |
Apr 12, 2002 | 14.98 | 15.20 | 14.93 | 15.08 | 279,209 | +0.24(+1.60%) |
Apr 11, 2002 | 14.66 | 15.21 | 14.65 | 14.84 | 3,679,340 | +0.24(+1.63%) |
Apr 10, 2002 | 14.51 | 15.09 | 14.49 | 14.60 | 330,089 | -0.07(-0.45%) |
Apr 09, 2002 | 15.17 | 15.22 | 14.57 | 14.67 | 673,739 | -0.26(-1.72%) |
Apr 08, 2002 | 14.35 | 14.93 | 14.08 | 14.93 | 433,005 | +0.57(+3.98%) |
Apr 05, 2002 | 14.22 | 14.51 | 14.22 | 14.35 | 484,832 | +0.47(+3.36%) |
Apr 04, 2002 | 13.27 | 13.89 | 13.03 | 13.89 | 338,078 | +0.63(+4.74%) |
Apr 03, 2002 | 13.62 | 13.65 | 12.75 | 13.26 | 559,995 | -0.40(-2.93%) |
Apr 02, 2002 | 14.17 | 14.30 | 13.60 | 13.66 | 447,092 | -0.59(-4.14%) |
Apr 01, 2002 | 14.23 | 14.31 | 13.80 | 14.25 | 528,668 | -0.06(-0.40%) |
Mar 29, 2002 | 14.22 | 14.38 | 14.03 | 14.31 | 533,609 | +0.00(+0.00%) |
Mar 28, 2002 | 14.22 | 14.38 | 14.03 | 14.31 | 533,609 | +0.09(+0.60%) |
Mar 27, 2002 | 13.86 | 14.32 | 13.86 | 14.22 | 912,791 | +0.36(+2.61%) |
Mar 26, 2002 | 13.37 | 13.86 | 13.32 | 13.86 | 8,683,244 | +0.45(+3.33%) |
Mar 25, 2002 | 13.48 | 13.51 | 12.84 | 13.41 | 984,066 | -0.16(-1.19%) |
Mar 22, 2002 | 12.75 | 13.68 | 12.61 | 13.57 | 2,322,294 | +2.16(+18.92%) |
Mar 21, 2002 | 11.32 | 11.59 | 11.32 | 11.42 | 1,027,271 | +0.12(+1.10%) |
Mar 20, 2002 | 11.22 | 11.51 | 10.99 | 11.29 | 52,562 | +0.06(+0.51%) |
Mar 19, 2002 | 10.84 | 11.28 | 10.72 | 11.23 | 662,281 | +0.64(+6.01%) |
Mar 18, 2002 | 10.08 | 10.61 | 10.08 | 10.60 | 391,271 | +0.51(+5.09%) |
Mar 15, 2002 | 9.560 | 10.18 | 9.513 | 10.08 | 691,295 | +0.58(+6.11%) |
Mar 14, 2002 | 9.988 | 10.13 | 9.037 | 9.503 | 540,442 | -0.74(-7.24%) |
Mar 13, 2002 | 10.75 | 10.79 | 10.08 | 10.24 | 253,348 | -0.60(-5.53%) |
Mar 12, 2002 | 10.70 | 10.90 | 10.70 | 10.84 | 74,848 | -0.08(-0.70%) |
Mar 11, 2002 | 11.18 | 11.41 | 10.57 | 10.92 | 220,550 | -0.26(-2.30%) |
Mar 08, 2002 | 10.88 | 11.18 | 10.84 | 11.18 | 200,051 | +0.39(+3.62%) |
Mar 07, 2002 | 10.47 | 10.90 | 10.47 | 10.79 | 195,846 | +0.29(+2.81%) |
Mar 06, 2002 | 10.93 | 10.93 | 9.617 | 10.49 | 675,001 | -0.44(-4.00%) |
Mar 05, 2002 | 10.80 | 11.23 | 10.56 | 10.93 | 300,129 | +0.13(+1.23%) |
Mar 04, 2002 | 11.37 | 12.34 | 10.77 | 10.80 | 10,512 | -0.38(-3.40%) |
Mar 01, 2002 | 10.55 | 11.18 | 10.55 | 11.18 | 238,211 | +0.62(+5.86%) |
Feb 28, 2002 | 10.45 | 10.74 | 10.34 | 10.56 | 330,825 | +0.14(+1.37%) |
Feb 27, 2002 | 10.03 | 10.46 | 10.03 | 10.42 | 153,270 | +0.39(+3.89%) |
Feb 26, 2002 | 9.846 | 10.05 | 9.760 | 10.03 | 156,634 | +0.27(+2.73%) |
Feb 25, 2002 | 9.798 | 9.893 | 9.037 | 9.760 | 280,891 | -0.13(-1.35%) |
Feb 22, 2002 | 9.979 | 9.988 | 9.522 | 9.893 | 200,892 | -0.03(-0.29%) |
Feb 21, 2002 | 10.11 | 10.27 | 9.855 | 9.922 | 3,164,233 | -0.14(-1.42%) |
Feb 20, 2002 | 9.836 | 10.18 | 9.836 | 10.06 | 351,639 | +0.35(+3.62%) |
Feb 19, 2002 | 9.513 | 9.855 | 9.275 | 9.712 | 357,947 | +0.20(+2.10%) |
Feb 18, 2002 | 9.712 | 9.988 | 9.085 | 9.513 | 427,224 | +0.00(+0.00%) |
Feb 15, 2002 | 9.712 | 9.988 | 9.085 | 9.513 | 427,224 | -0.21(-2.15%) |
Feb 14, 2002 | 9.560 | 9.912 | 9.532 | 9.722 | 396,212 | +0.23(+2.40%) |
Feb 13, 2002 | 9.456 | 9.598 | 9.037 | 9.494 | 498,498 | +0.05(+0.50%) |
Feb 12, 2002 | 9.037 | 9.741 | 8.989 | 9.446 | 732,399 | +0.41(+4.53%) |
Feb 11, 2002 | 9.227 | 9.370 | 8.656 | 9.037 | 919,730 | +0.01(+0.11%) |
Feb 08, 2002 | 8.323 | 9.037 | 8.228 | 9.027 | 847,194 | +0.93(+11.52%) |
Feb 07, 2002 | 7.696 | 8.114 | 7.420 | 8.095 | 493,136 | +0.40(+5.19%) |
Feb 06, 2002 | 7.838 | 8.181 | 7.420 | 7.696 | 451,297 | -0.09(-1.10%) |
Feb 05, 2002 | 7.658 | 7.848 | 7.620 | 7.781 | 100,183 | +0.12(+1.61%) |
Feb 04, 2002 | 7.382 | 7.696 | 7.372 | 7.658 | 130,248 | +0.24(+3.21%) |
Feb 01, 2002 | 7.819 | 7.819 | 7.420 | 7.420 | 87,147 | -0.41(-5.22%) |
Jan 31, 2002 | 7.591 | 7.829 | 7.467 | 7.829 | 142,232 | +0.36(+4.84%) |
Jan 30, 2002 | 7.610 | 7.610 | 7.287 | 7.467 | 101,654 | -0.14(-1.88%) |
Jan 29, 2002 | 7.420 | 7.686 | 7.420 | 7.610 | 147,383 | +0.11(+1.52%) |
Jan 28, 2002 | 7.325 | 7.515 | 7.201 | 7.496 | 134,558 | +0.22(+3.01%) |
Jan 25, 2002 | 7.420 | 7.467 | 6.849 | 7.277 | 258,394 | -0.10(-1.42%) |
Jan 24, 2002 | 7.515 | 7.601 | 7.277 | 7.382 | 90,511 | -0.13(-1.77%) |
Jan 23, 2002 | 7.610 | 7.610 | 7.325 | 7.515 | 237,895 | -0.09(-1.13%) |
Jan 22, 2002 | 7.734 | 7.753 | 7.420 | 7.601 | 283,519 | -0.13(-1.72%) |
Jan 21, 2002 | 7.895 | 7.895 | 7.382 | 7.734 | 345,647 | +0.00(+0.00%) |
Jan 18, 2002 | 7.895 | 7.895 | 7.382 | 7.734 | 345,647 | -0.16(-2.05%) |
Jan 17, 2002 | 7.705 | 7.895 | 7.629 | 7.895 | 332,822 | +0.33(+4.40%) |
Jan 16, 2002 | 7.134 | 7.705 | 7.134 | 7.562 | 431,534 | +0.49(+6.85%) |
Jan 15, 2002 | 6.706 | 7.125 | 6.706 | 7.077 | 367,618 | +0.37(+5.53%) |
Jan 14, 2002 | 6.668 | 6.754 | 6.554 | 6.706 | 163,678 | -0.04(-0.56%) |
Jan 11, 2002 | 6.868 | 6.868 | 6.516 | 6.744 | 220,234 | -0.09(-1.25%) |
Jan 10, 2002 | 6.516 | 6.849 | 6.488 | 6.830 | 442,046 | +0.65(+10.46%) |