Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 15.10 | 15.82 | 15.10 | 15.81 | 971,923 | +0.65(+4.27%) |
Apr 29, 2002 | 15.21 | 15.45 | 15.00 | 15.17 | 634,417 | -0.01(-0.10%) |
Apr 26, 2002 | 15.45 | 15.45 | 14.98 | 15.18 | 588,937 | -0.14(-0.91%) |
Apr 25, 2002 | 14.87 | 15.46 | 14.57 | 15.32 | 839,962 | +0.47(+3.17%) |
Apr 24, 2002 | 15.25 | 15.28 | 14.69 | 14.85 | 1,025,142 | -0.24(-1.56%) |
Apr 23, 2002 | 14.92 | 15.39 | 14.73 | 15.09 | 1,544,840 | +0.69(+4.81%) |
Apr 22, 2002 | 14.44 | 14.53 | 14.36 | 14.39 | 391,403 | -0.04(-0.31%) |
Apr 19, 2002 | 14.73 | 14.88 | 14.35 | 14.44 | 650,573 | -0.30(-2.05%) |
Apr 18, 2002 | 15.06 | 15.12 | 14.52 | 14.74 | 398,191 | -0.31(-2.06%) |
Apr 17, 2002 | 15.10 | 15.21 | 14.99 | 15.05 | 547,801 | +0.05(+0.34%) |
Apr 16, 2002 | 14.40 | 15.05 | 14.40 | 15.00 | 838,740 | +0.63(+4.41%) |
Apr 15, 2002 | 14.54 | 14.64 | 14.27 | 14.36 | 410,545 | -0.18(-1.22%) |
Apr 12, 2002 | 14.51 | 14.66 | 14.39 | 14.54 | 330,717 | +0.03(+0.20%) |
Apr 11, 2002 | 14.66 | 14.68 | 14.44 | 14.51 | 545,629 | -0.13(-0.86%) |
Apr 10, 2002 | 14.64 | 14.73 | 14.58 | 14.64 | 607,808 | -0.01(-0.05%) |
Apr 09, 2002 | 14.42 | 14.85 | 14.33 | 14.64 | 303,157 | +0.32(+2.21%) |
Apr 08, 2002 | 14.33 | 14.40 | 14.14 | 14.33 | 336,283 | +0.00(+0.00%) |
Apr 05, 2002 | 14.62 | 14.68 | 14.14 | 14.33 | 632,245 | -0.27(-1.87%) |
Apr 04, 2002 | 14.29 | 14.74 | 14.29 | 14.60 | 1,105,106 | +0.35(+2.43%) |
Apr 03, 2002 | 14.60 | 14.69 | 14.08 | 14.25 | 476,390 | -0.40(-2.72%) |
Apr 02, 2002 | 14.78 | 14.85 | 14.61 | 14.65 | 356,376 | -0.13(-0.90%) |
Apr 01, 2002 | 14.58 | 14.80 | 14.07 | 14.78 | 509,923 | +0.01(+0.05%) |
Mar 29, 2002 | 14.36 | 14.82 | 14.31 | 14.78 | 689,537 | +0.00(+0.00%) |
Mar 28, 2002 | 14.36 | 14.82 | 14.31 | 14.78 | 689,537 | +0.52(+3.62%) |
Mar 27, 2002 | 14.13 | 14.46 | 13.99 | 14.26 | 629,530 | +0.13(+0.94%) |
Mar 26, 2002 | 14.03 | 14.53 | 14.03 | 14.13 | 490,238 | +0.13(+0.89%) |
Mar 25, 2002 | 14.64 | 14.69 | 13.66 | 14.00 | 909,336 | -0.55(-3.80%) |
Mar 22, 2002 | 14.77 | 14.84 | 14.47 | 14.55 | 1,141,354 | -0.52(-3.47%) |
Mar 21, 2002 | 15.22 | 15.28 | 15.00 | 15.08 | 453,718 | -0.21(-1.35%) |
Mar 20, 2002 | 15.28 | 15.41 | 14.77 | 15.28 | 535,582 | -0.18(-1.14%) |
Mar 19, 2002 | 15.47 | 15.62 | 15.28 | 15.46 | 256,591 | -0.01(-0.05%) |
Mar 18, 2002 | 15.39 | 15.62 | 15.11 | 15.47 | 396,019 | +0.01(+0.10%) |
Mar 15, 2002 | 15.65 | 15.69 | 15.25 | 15.45 | 731,216 | +0.04(+0.24%) |
Mar 14, 2002 | 15.42 | 15.64 | 15.17 | 15.42 | 465,529 | -0.01(-0.05%) |
Mar 13, 2002 | 15.51 | 15.54 | 15.06 | 15.42 | 531,645 | -0.01(-0.05%) |
Mar 12, 2002 | 15.25 | 15.43 | 15.10 | 15.43 | 531,917 | -0.13(-0.85%) |
Mar 11, 2002 | 15.65 | 15.80 | 15.51 | 15.56 | 387,466 | -0.16(-1.03%) |
Mar 08, 2002 | 15.55 | 15.73 | 15.31 | 15.73 | 573,324 | +0.18(+1.14%) |
Mar 07, 2002 | 15.39 | 15.69 | 15.16 | 15.55 | 523,635 | -0.19(-1.22%) |
Mar 06, 2002 | 15.28 | 15.74 | 15.25 | 15.74 | 607,129 | +0.38(+2.49%) |
Mar 05, 2002 | 15.36 | 15.42 | 15.06 | 15.36 | 580,927 | -0.10(-0.67%) |
Mar 04, 2002 | 14.55 | 15.47 | 14.53 | 15.46 | 1,920,088 | +0.91(+6.22%) |
Mar 01, 2002 | 14.55 | 14.71 | 13.99 | 14.55 | 883,406 | +0.01(+0.05%) |
Feb 28, 2002 | 14.25 | 14.73 | 14.14 | 14.55 | 610,931 | +0.11(+0.77%) |
Feb 27, 2002 | 14.32 | 14.73 | 14.23 | 14.44 | 941,241 | +0.26(+1.82%) |
Feb 26, 2002 | 14.51 | 14.52 | 14.05 | 14.18 | 811,180 | -0.36(-2.48%) |
Feb 25, 2002 | 13.99 | 14.55 | 13.96 | 14.54 | 815,253 | +0.55(+3.89%) |
Feb 22, 2002 | 13.60 | 13.99 | 13.42 | 13.99 | 859,919 | +0.40(+2.92%) |
Feb 21, 2002 | 13.82 | 13.94 | 13.55 | 13.60 | 457,790 | -0.21(-1.55%) |
Feb 20, 2002 | 13.56 | 13.88 | 13.55 | 13.81 | 652,338 | +0.27(+1.96%) |
Feb 19, 2002 | 13.44 | 13.89 | 13.41 | 13.55 | 493,496 | -0.17(-1.24%) |
Feb 18, 2002 | 13.99 | 14.05 | 13.63 | 13.72 | 475,983 | +0.00(+0.00%) |
Feb 15, 2002 | 13.99 | 14.05 | 13.63 | 13.72 | 475,983 | -0.21(-1.48%) |
Feb 14, 2002 | 13.81 | 13.98 | 13.72 | 13.92 | 751,037 | +0.24(+1.78%) |
Feb 13, 2002 | 13.52 | 13.85 | 13.33 | 13.68 | 757,961 | +0.31(+2.31%) |
Feb 12, 2002 | 13.27 | 13.48 | 13.25 | 13.37 | 715,875 | +0.10(+0.72%) |
Feb 11, 2002 | 13.26 | 13.52 | 13.19 | 13.27 | 988,350 | +0.02(+0.17%) |
Feb 08, 2002 | 13.26 | 13.33 | 13.00 | 13.25 | 669,444 | -0.03(-0.22%) |
Feb 07, 2002 | 13.33 | 13.48 | 13.20 | 13.28 | 953,052 | -0.01(-0.11%) |
Feb 06, 2002 | 13.62 | 13.79 | 13.26 | 13.30 | 851,909 | -0.48(-3.48%) |
Feb 05, 2002 | 13.99 | 14.02 | 13.63 | 13.77 | 860,733 | -0.24(-1.73%) |
Feb 04, 2002 | 13.88 | 14.03 | 13.63 | 14.02 | 797,604 | +0.19(+1.39%) |
Feb 01, 2002 | 13.99 | 14.07 | 13.66 | 13.83 | 665,643 | -0.35(-2.49%) |
Jan 31, 2002 | 13.86 | 14.30 | 13.72 | 14.18 | 757,418 | +0.18(+1.26%) |
Jan 30, 2002 | 13.67 | 14.00 | 13.52 | 14.00 | 641,341 | +0.08(+0.58%) |
Jan 29, 2002 | 14.11 | 14.18 | 13.70 | 13.92 | 754,160 | -0.32(-2.28%) |
Jan 28, 2002 | 13.83 | 14.30 | 13.74 | 14.25 | 462,406 | +0.35(+2.49%) |
Jan 25, 2002 | 13.97 | 13.97 | 13.65 | 13.90 | 575,497 | -0.02(-0.16%) |
Jan 24, 2002 | 13.63 | 13.99 | 13.41 | 13.92 | 752,259 | +0.30(+2.22%) |
Jan 23, 2002 | 13.45 | 13.92 | 13.26 | 13.62 | 832,902 | +0.17(+1.26%) |
Jan 22, 2002 | 13.42 | 13.70 | 13.26 | 13.45 | 507,072 | +0.03(+0.22%) |
Jan 21, 2002 | 13.26 | 13.44 | 12.93 | 13.42 | 592,195 | +0.00(+0.00%) |
Jan 18, 2002 | 13.26 | 13.44 | 12.93 | 13.42 | 592,195 | +0.06(+0.44%) |
Jan 17, 2002 | 13.15 | 13.44 | 13.09 | 13.36 | 515,897 | -0.27(-1.95%) |
Jan 16, 2002 | 13.52 | 22.10 | 13.00 | 13.63 | 803,985 | +0.07(+0.54%) |
Jan 15, 2002 | 13.35 | 13.63 | 13.34 | 13.55 | 1,426,727 | +0.32(+2.45%) |
Jan 14, 2002 | 13.37 | 13.38 | 13.11 | 13.23 | 423,443 | -0.08(-0.61%) |
Jan 11, 2002 | 13.76 | 13.77 | 13.31 | 13.31 | 525,536 | -0.46(-3.37%) |
Jan 10, 2002 | 14.03 | 14.26 | 13.77 | 13.77 | 1,342,690 | +0.62(+4.70%) |