Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 13.00 | 13.16 | 12.98 | 13.11 | 285,679 | +0.12(+0.89%) |
Apr 29, 2002 | 13.13 | 13.16 | 12.87 | 13.00 | 213,674 | -0.13(-1.00%) |
Apr 26, 2002 | 13.08 | 13.27 | 13.08 | 13.13 | 493,895 | +0.01(+0.09%) |
Apr 25, 2002 | 13.10 | 13.12 | 13.01 | 13.12 | 294,777 | +0.02(+0.15%) |
Apr 24, 2002 | 13.28 | 13.36 | 13.10 | 13.10 | 242,528 | -0.17(-1.25%) |
Apr 23, 2002 | 13.18 | 13.35 | 13.16 | 13.26 | 112,556 | +0.06(+0.44%) |
Apr 22, 2002 | 13.51 | 13.52 | 13.20 | 13.21 | 220,953 | -0.38(-2.83%) |
Apr 19, 2002 | 13.60 | 13.63 | 13.54 | 13.59 | 160,646 | -0.01(-0.06%) |
Apr 18, 2002 | 13.77 | 13.81 | 13.54 | 13.60 | 303,615 | -0.14(-1.04%) |
Apr 17, 2002 | 13.79 | 13.82 | 13.68 | 13.74 | 200,677 | -0.05(-0.39%) |
Apr 16, 2002 | 13.72 | 13.86 | 13.58 | 13.80 | 356,644 | -0.02(-0.17%) |
Apr 15, 2002 | 13.87 | 13.93 | 13.76 | 13.82 | 197,558 | -0.08(-0.55%) |
Apr 12, 2002 | 13.77 | 13.91 | 13.71 | 13.90 | 308,814 | +0.14(+1.01%) |
Apr 11, 2002 | 13.77 | 13.98 | 13.75 | 13.76 | 451,264 | -0.03(-0.20%) |
Apr 10, 2002 | 13.75 | 13.80 | 13.70 | 13.78 | 310,114 | +0.03(+0.22%) |
Apr 09, 2002 | 13.58 | 13.84 | 13.58 | 13.75 | 875,495 | +0.08(+0.56%) |
Apr 08, 2002 | 13.50 | 13.68 | 13.43 | 13.68 | 374,840 | +0.18(+1.31%) |
Apr 05, 2002 | 13.36 | 13.52 | 13.35 | 13.50 | 317,652 | +0.14(+1.07%) |
Apr 04, 2002 | 13.27 | 13.37 | 13.27 | 13.36 | 157,786 | +0.04(+0.29%) |
Apr 03, 2002 | 13.41 | 13.41 | 13.27 | 13.32 | 214,974 | -0.05(-0.40%) |
Apr 02, 2002 | 13.48 | 13.48 | 13.31 | 13.37 | 209,775 | -0.15(-1.08%) |
Apr 01, 2002 | 13.46 | 13.53 | 13.37 | 13.52 | 281,260 | +0.06(+0.43%) |
Mar 29, 2002 | 13.46 | 13.47 | 13.41 | 13.46 | 594,494 | +0.00(+0.00%) |
Mar 28, 2002 | 13.46 | 13.47 | 13.41 | 13.46 | 594,494 | +0.00(+0.03%) |
Mar 27, 2002 | 13.39 | 13.46 | 13.31 | 13.46 | 301,016 | +0.07(+0.52%) |
Mar 26, 2002 | 13.39 | 13.45 | 13.27 | 13.39 | 2,339,506 | +0.05(+0.37%) |
Mar 25, 2002 | 13.24 | 13.46 | 13.24 | 13.34 | 183,261 | +0.00(+0.03%) |
Mar 22, 2002 | 13.46 | 13.46 | 13.31 | 13.33 | 167,664 | -0.13(-0.97%) |
Mar 21, 2002 | 13.48 | 13.50 | 13.37 | 13.46 | 160,386 | +0.00(+0.00%) |
Mar 20, 2002 | 13.62 | 13.62 | 13.35 | 13.46 | 202,757 | -0.17(-1.21%) |
Mar 19, 2002 | 13.41 | 13.64 | 13.41 | 13.63 | 416,692 | +0.17(+1.29%) |
Mar 18, 2002 | 13.35 | 13.50 | 13.35 | 13.46 | 213,674 | +0.12(+0.86%) |
Mar 15, 2002 | 13.08 | 13.38 | 13.08 | 13.34 | 216,534 | -0.04(-0.29%) |
Mar 14, 2002 | 13.33 | 13.41 | 13.28 | 13.38 | 404,994 | +0.07(+0.52%) |
Mar 13, 2002 | 13.27 | 13.38 | 13.16 | 13.31 | 386,018 | -0.01(-0.09%) |
Mar 12, 2002 | 13.27 | 13.45 | 13.08 | 13.32 | 377,960 | +0.09(+0.67%) |
Mar 11, 2002 | 12.70 | 13.23 | 12.69 | 13.23 | 578,897 | +0.54(+4.24%) |
Mar 08, 2002 | 12.71 | 12.79 | 12.58 | 12.70 | 267,223 | +0.00(+0.00%) |
Mar 07, 2002 | 12.96 | 12.96 | 12.62 | 12.70 | 211,075 | -0.28(-2.14%) |
Mar 06, 2002 | 12.71 | 13.02 | 12.70 | 12.97 | 211,335 | +0.24(+1.87%) |
Mar 05, 2002 | 12.79 | 12.83 | 12.70 | 12.73 | 213,155 | -0.05(-0.42%) |
Mar 04, 2002 | 12.46 | 12.85 | 12.46 | 12.79 | 217,574 | +0.23(+1.81%) |
Mar 01, 2002 | 12.33 | 12.56 | 12.33 | 12.56 | 193,139 | +0.22(+1.78%) |
Feb 28, 2002 | 12.35 | 12.42 | 12.27 | 12.34 | 169,744 | -0.03(-0.22%) |
Feb 27, 2002 | 12.08 | 12.41 | 12.08 | 12.37 | 193,399 | +0.23(+1.93%) |
Feb 26, 2002 | 11.96 | 12.15 | 11.96 | 12.13 | 204,316 | +0.17(+1.41%) |
Feb 25, 2002 | 12.04 | 12.04 | 11.85 | 11.96 | 126,853 | -0.10(-0.80%) |
Feb 22, 2002 | 11.89 | 12.06 | 11.83 | 12.06 | 205,876 | +0.23(+1.95%) |
Feb 21, 2002 | 11.96 | 12.06 | 11.83 | 11.83 | 270,083 | -0.18(-1.54%) |
Feb 20, 2002 | 11.89 | 12.02 | 11.87 | 12.01 | 278,141 | +0.12(+1.04%) |
Feb 19, 2002 | 11.98 | 12.01 | 11.85 | 11.89 | 216,274 | -0.03(-0.29%) |
Feb 18, 2002 | 12.02 | 12.17 | 11.89 | 11.93 | 410,713 | +0.00(+0.00%) |
Feb 15, 2002 | 12.02 | 12.17 | 11.89 | 11.93 | 410,713 | -0.05(-0.45%) |
Feb 14, 2002 | 12.27 | 12.31 | 11.94 | 11.98 | 293,997 | -0.29(-2.35%) |
Feb 13, 2002 | 12.18 | 12.31 | 12.15 | 12.27 | 273,462 | +0.05(+0.44%) |
Feb 12, 2002 | 12.29 | 12.29 | 12.08 | 12.21 | 116,455 | -0.10(-0.81%) |
Feb 11, 2002 | 12.10 | 12.40 | 12.06 | 12.31 | 141,410 | +0.20(+1.65%) |
Feb 08, 2002 | 11.64 | 12.12 | 11.52 | 12.11 | 366,002 | +0.40(+3.45%) |
Feb 07, 2002 | 12.41 | 12.41 | 11.65 | 11.71 | 571,359 | -0.78(-6.28%) |
Feb 06, 2002 | 12.41 | 12.59 | 12.41 | 12.49 | 435,408 | +0.08(+0.65%) |
Feb 05, 2002 | 12.25 | 12.50 | 12.23 | 12.41 | 178,582 | +0.12(+0.97%) |
Feb 04, 2002 | 12.41 | 12.46 | 12.25 | 12.29 | 252,146 | -0.16(-1.27%) |