Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 15.33 | 15.36 | 14.95 | 15.33 | 3,192,541 | -0.02(-0.14%) |
Apr 29, 2002 | 15.10 | 15.36 | 14.90 | 15.36 | 2,040,897 | +0.25(+1.69%) |
Apr 26, 2002 | 15.10 | 15.23 | 14.93 | 15.10 | 1,985,731 | +0.00(+0.00%) |
Apr 25, 2002 | 15.31 | 15.31 | 14.93 | 15.10 | 3,896,965 | -0.25(-1.66%) |
Apr 24, 2002 | 15.29 | 15.49 | 15.27 | 15.36 | 1,695,521 | +0.03(+0.22%) |
Apr 23, 2002 | 15.25 | 15.50 | 15.21 | 15.32 | 3,175,567 | +0.11(+0.75%) |
Apr 22, 2002 | 15.37 | 15.51 | 15.21 | 15.21 | 2,408,433 | -0.09(-0.61%) |
Apr 19, 2002 | 15.53 | 15.55 | 15.29 | 15.30 | 1,099,307 | -0.22(-1.45%) |
Apr 18, 2002 | 15.82 | 15.82 | 15.22 | 15.52 | 2,576,287 | -0.30(-1.88%) |
Apr 17, 2002 | 15.47 | 15.89 | 15.38 | 15.82 | 2,362,697 | +0.46(+3.01%) |
Apr 16, 2002 | 15.80 | 15.82 | 15.27 | 15.36 | 3,583,652 | -0.47(-2.97%) |
Apr 15, 2002 | 16.03 | 16.03 | 15.66 | 15.83 | 1,250,659 | -0.18(-1.14%) |
Apr 12, 2002 | 16.33 | 16.35 | 15.99 | 16.01 | 2,750,507 | -0.27(-1.67%) |
Apr 11, 2002 | 15.86 | 16.46 | 15.83 | 16.28 | 3,105,313 | +0.37(+2.32%) |
Apr 10, 2002 | 15.69 | 15.93 | 15.59 | 15.92 | 2,992,860 | +0.45(+2.94%) |
Apr 09, 2002 | 15.78 | 15.78 | 15.40 | 15.46 | 1,565,622 | -0.32(-2.02%) |
Apr 08, 2002 | 15.57 | 15.78 | 15.36 | 15.78 | 2,132,132 | +0.17(+1.09%) |
Apr 05, 2002 | 15.38 | 15.84 | 15.33 | 15.61 | 4,036,058 | +0.42(+2.79%) |
Apr 04, 2002 | 14.63 | 15.27 | 14.61 | 15.19 | 3,292,971 | +0.66(+4.53%) |
Apr 03, 2002 | 14.47 | 14.66 | 14.47 | 14.53 | 2,101,249 | +0.08(+0.59%) |
Apr 02, 2002 | 14.49 | 14.55 | 14.44 | 14.44 | 1,665,109 | -0.03(-0.18%) |
Apr 01, 2002 | 14.51 | 14.51 | 14.25 | 14.47 | 946,776 | -0.02(-0.15%) |
Mar 29, 2002 | 14.40 | 14.53 | 14.25 | 14.49 | 1,964,278 | +0.00(+0.00%) |
Mar 28, 2002 | 14.40 | 14.53 | 14.25 | 14.49 | 1,964,278 | +0.11(+0.77%) |
Mar 27, 2002 | 14.46 | 14.49 | 14.25 | 14.38 | 2,312,010 | -0.11(-0.73%) |
Mar 26, 2002 | 14.89 | 14.89 | 14.40 | 14.49 | 2,286,549 | -0.41(-2.73%) |
Mar 25, 2002 | 14.93 | 15.10 | 14.87 | 14.89 | 2,882,528 | +0.03(+0.23%) |
Mar 22, 2002 | 14.70 | 14.96 | 14.66 | 14.86 | 4,883,583 | +0.29(+1.98%) |
Mar 21, 2002 | 14.58 | 14.66 | 14.24 | 14.57 | 1,914,534 | -0.00(-0.03%) |
Mar 20, 2002 | 14.42 | 14.72 | 14.42 | 14.57 | 2,128,832 | +0.04(+0.26%) |
Mar 19, 2002 | 13.95 | 14.68 | 13.74 | 14.54 | 5,870,437 | +0.59(+4.23%) |
Mar 18, 2002 | 14.00 | 14.13 | 13.74 | 13.95 | 1,825,420 | +0.01(+0.09%) |
Mar 15, 2002 | 13.53 | 14.04 | 13.48 | 13.93 | 3,016,435 | +0.37(+2.72%) |
Mar 14, 2002 | 13.64 | 13.74 | 13.37 | 13.57 | 2,330,635 | -0.08(-0.62%) |
Mar 13, 2002 | 13.49 | 13.77 | 13.49 | 13.65 | 2,913,176 | +0.08(+0.59%) |
Mar 12, 2002 | 13.46 | 13.57 | 13.28 | 13.57 | 2,402,067 | +0.11(+0.79%) |
Mar 11, 2002 | 13.68 | 13.72 | 13.45 | 13.46 | 2,801,194 | -0.10(-0.75%) |
Mar 08, 2002 | 13.57 | 13.66 | 13.45 | 13.57 | 2,769,839 | +0.06(+0.41%) |
Mar 07, 2002 | 13.68 | 13.69 | 13.40 | 13.51 | 2,917,655 | -0.05(-0.34%) |
Mar 06, 2002 | 13.18 | 13.56 | 13.06 | 13.56 | 3,212,344 | +0.44(+3.33%) |
Mar 05, 2002 | 13.43 | 13.52 | 13.03 | 13.12 | 1,913,827 | -0.24(-1.81%) |
Mar 04, 2002 | 13.21 | 13.62 | 13.21 | 13.36 | 2,191,306 | +0.15(+1.12%) |
Mar 01, 2002 | 13.18 | 13.39 | 13.09 | 13.21 | 1,033,532 | -0.02(-0.16%) |
Feb 28, 2002 | 13.28 | 13.47 | 13.15 | 13.23 | 2,402,067 | +0.02(+0.16%) |
Feb 27, 2002 | 13.04 | 13.49 | 13.04 | 13.21 | 1,174,276 | +0.13(+1.01%) |
Feb 26, 2002 | 12.88 | 13.36 | 12.88 | 13.08 | 2,124,588 | +0.14(+1.05%) |
Feb 25, 2002 | 12.66 | 13.14 | 12.64 | 12.95 | 3,375,484 | +0.22(+1.77%) |
Feb 22, 2002 | 12.41 | 12.89 | 12.41 | 12.72 | 3,628,680 | +0.20(+1.63%) |
Feb 21, 2002 | 12.62 | 12.63 | 12.48 | 12.52 | 2,519,707 | -0.11(-0.87%) |
Feb 20, 2002 | 12.72 | 12.76 | 12.57 | 12.63 | 2,991,917 | -0.09(-0.73%) |
Feb 19, 2002 | 12.76 | 12.81 | 12.67 | 12.72 | 1,288,143 | -0.14(-1.12%) |
Feb 18, 2002 | 12.94 | 12.98 | 12.76 | 12.87 | 1,778,034 | +0.00(+0.00%) |
Feb 15, 2002 | 12.94 | 12.98 | 12.76 | 12.87 | 1,778,034 | -0.24(-1.81%) |
Feb 14, 2002 | 13.15 | 13.15 | 12.91 | 13.10 | 3,770,838 | +0.17(+1.28%) |
Feb 13, 2002 | 13.23 | 13.25 | 12.83 | 12.94 | 2,234,448 | -0.32(-2.40%) |
Feb 12, 2002 | 12.94 | 13.27 | 12.84 | 13.26 | 5,662,269 | +0.34(+2.66%) |
Feb 11, 2002 | 12.73 | 12.93 | 12.64 | 12.91 | 2,353,267 | +0.19(+1.50%) |
Feb 08, 2002 | 12.85 | 12.85 | 12.56 | 12.72 | 3,820,582 | -0.13(-1.02%) |
Feb 07, 2002 | 13.06 | 13.06 | 12.77 | 12.85 | 2,911,997 | -0.29(-2.20%) |
Feb 06, 2002 | 13.15 | 13.19 | 13.02 | 13.14 | 5,369,702 | -0.25(-1.87%) |
Feb 05, 2002 | 13.16 | 13.40 | 13.12 | 13.39 | 4,732,703 | -0.03(-0.25%) |
Feb 04, 2002 | 13.54 | 13.71 | 13.36 | 13.43 | 3,911,346 | -0.32(-2.31%) |