Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 14.80 | 15.13 | 14.80 | 15.13 | 30,500 | +0.37(+2.53%) |
Apr 29, 2002 | 14.80 | 14.85 | 14.67 | 14.76 | 85,200 | -0.06(-0.40%) |
Apr 26, 2002 | 14.67 | 14.93 | 14.67 | 14.82 | 29,800 | +0.09(+0.59%) |
Apr 25, 2002 | 14.70 | 14.80 | 14.67 | 14.73 | 15,400 | -0.07(-0.45%) |
Apr 24, 2002 | 15.00 | 15.00 | 14.63 | 14.80 | 12,100 | -0.27(-1.77%) |
Apr 23, 2002 | 14.77 | 15.07 | 14.76 | 15.07 | 16,400 | +0.30(+2.03%) |
Apr 22, 2002 | 14.73 | 14.88 | 14.69 | 14.77 | 43,600 | +0.03(+0.23%) |
Apr 19, 2002 | 14.59 | 14.79 | 14.59 | 14.73 | 11,700 | +0.15(+1.01%) |
Apr 18, 2002 | 14.57 | 14.60 | 14.17 | 14.59 | 16,800 | +0.10(+0.69%) |
Apr 17, 2002 | 14.33 | 14.77 | 14.33 | 14.49 | 18,500 | +0.15(+1.07%) |
Apr 16, 2002 | 13.97 | 14.33 | 13.97 | 14.33 | 19,700 | +0.27(+1.90%) |
Apr 15, 2002 | 14.42 | 14.47 | 14.07 | 14.07 | 17,600 | -0.37(-2.54%) |
Apr 12, 2002 | 13.57 | 14.43 | 13.47 | 14.43 | 14,500 | +0.77(+5.61%) |
Apr 11, 2002 | 13.67 | 14.07 | 13.41 | 13.67 | 37,600 | +0.00(+0.00%) |
Apr 10, 2002 | 12.87 | 13.67 | 12.87 | 13.67 | 23,200 | +0.87(+6.77%) |
Apr 09, 2002 | 12.69 | 12.93 | 12.67 | 12.80 | 28,300 | +0.11(+0.89%) |
Apr 08, 2002 | 12.73 | 12.73 | 12.47 | 12.69 | 12,900 | -0.05(-0.37%) |
Apr 05, 2002 | 12.67 | 12.73 | 12.67 | 12.73 | 9,400 | +0.06(+0.47%) |
Apr 04, 2002 | 12.64 | 12.74 | 12.64 | 12.67 | 7,700 | +0.04(+0.32%) |
Apr 03, 2002 | 12.60 | 12.73 | 12.56 | 12.63 | 8,400 | +0.10(+0.80%) |
Apr 02, 2002 | 12.53 | 12.57 | 12.50 | 12.53 | 27,100 | +0.03(+0.27%) |
Apr 01, 2002 | 12.49 | 12.67 | 12.47 | 12.50 | 16,900 | +0.07(+0.54%) |
Mar 29, 2002 | 12.53 | 12.77 | 12.20 | 12.43 | 16,400 | +0.00(+0.00%) |
Mar 28, 2002 | 12.53 | 12.77 | 12.20 | 12.43 | 16,400 | -0.19(-1.48%) |
Mar 27, 2002 | 12.61 | 12.67 | 12.61 | 12.62 | 15,400 | -0.05(-0.37%) |
Mar 26, 2002 | 12.63 | 12.67 | 12.63 | 12.67 | 2,100 | +0.07(+0.53%) |
Mar 25, 2002 | 12.73 | 13.10 | 12.50 | 12.60 | 14,400 | -0.07(-0.53%) |
Mar 22, 2002 | 12.77 | 12.77 | 12.53 | 12.67 | 13,200 | -0.10(-0.78%) |
Mar 21, 2002 | 12.35 | 12.77 | 12.19 | 12.77 | 19,000 | +0.47(+3.85%) |
Mar 20, 2002 | 12.67 | 12.67 | 12.29 | 12.29 | 21,200 | -0.36(-2.85%) |
Mar 19, 2002 | 12.95 | 12.95 | 12.60 | 12.65 | 13,800 | -0.35(-2.67%) |
Mar 18, 2002 | 12.99 | 13.03 | 12.90 | 13.00 | 11,400 | -0.06(-0.46%) |
Mar 15, 2002 | 12.93 | 13.13 | 12.93 | 13.06 | 15,200 | -0.01(-0.05%) |
Mar 14, 2002 | 13.13 | 13.13 | 12.97 | 13.07 | 7,000 | -0.06(-0.46%) |
Mar 13, 2002 | 12.99 | 13.13 | 12.93 | 13.13 | 15,700 | +0.14(+1.08%) |
Mar 12, 2002 | 12.97 | 13.04 | 12.93 | 12.99 | 29,500 | +0.10(+0.78%) |
Mar 11, 2002 | 13.03 | 13.10 | 12.77 | 12.89 | 49,100 | -0.25(-1.88%) |
Mar 08, 2002 | 12.93 | 13.21 | 12.90 | 13.13 | 19,600 | +0.27(+2.07%) |
Mar 07, 2002 | 12.83 | 13.29 | 12.83 | 12.87 | 28,100 | -0.10(-0.77%) |
Mar 06, 2002 | 12.60 | 12.97 | 12.53 | 12.97 | 12,400 | +0.37(+2.91%) |
Mar 05, 2002 | 12.33 | 12.83 | 12.33 | 12.60 | 9,600 | +0.17(+1.34%) |
Mar 04, 2002 | 11.93 | 12.43 | 11.73 | 12.43 | 2,910,000 | +0.50(+4.19%) |
Mar 01, 2002 | 11.63 | 11.93 | 11.50 | 11.93 | 10,900 | +0.30(+2.58%) |
Feb 28, 2002 | 11.47 | 11.63 | 11.45 | 11.63 | 10,900 | +0.10(+0.87%) |
Feb 27, 2002 | 11.45 | 11.54 | 11.37 | 11.53 | 3,500 | +0.03(+0.29%) |
Feb 26, 2002 | 11.37 | 11.50 | 11.31 | 11.50 | 5,400 | -0.03(-0.29%) |
Feb 25, 2002 | 11.33 | 11.60 | 11.17 | 11.53 | 13,700 | +0.17(+1.47%) |
Feb 22, 2002 | 11.13 | 11.40 | 10.80 | 11.37 | 13,500 | +0.17(+1.49%) |
Feb 21, 2002 | 11.42 | 11.43 | 11.13 | 11.20 | 4,700 | -0.22(-1.93%) |
Feb 20, 2002 | 11.47 | 11.47 | 11.33 | 11.42 | 10,300 | -0.01(-0.12%) |
Feb 19, 2002 | 11.43 | 11.53 | 11.34 | 11.43 | 5,700 | +0.03(+0.29%) |
Feb 18, 2002 | 11.20 | 11.57 | 11.20 | 11.40 | 8,500 | +0.00(+0.00%) |
Feb 15, 2002 | 11.20 | 11.57 | 11.20 | 11.40 | 8,500 | +0.20(+1.79%) |
Feb 14, 2002 | 11.50 | 11.53 | 11.20 | 11.20 | 8,600 | -0.23(-2.04%) |
Feb 13, 2002 | 10.67 | 11.43 | 10.40 | 11.43 | 14,300 | +0.81(+7.59%) |
Feb 12, 2002 | 10.33 | 10.63 | 10.33 | 10.63 | 8,700 | -0.11(-0.99%) |
Feb 11, 2002 | 10.17 | 10.80 | 10.17 | 10.73 | 11,100 | +0.47(+4.54%) |
Feb 08, 2002 | 9.987 | 10.27 | 9.920 | 10.27 | 19,300 | +0.35(+3.49%) |
Feb 07, 2002 | 9.720 | 10.23 | 9.720 | 9.920 | 16,400 | +0.25(+2.62%) |
Feb 06, 2002 | 10.30 | 10.30 | 9.667 | 9.667 | 8,700 | -0.63(-6.15%) |
Feb 05, 2002 | 10.27 | 10.30 | 10.17 | 10.30 | 7,900 | +0.03(+0.32%) |
Feb 04, 2002 | 10.50 | 10.50 | 10.27 | 10.27 | 4,300 | -0.20(-1.91%) |