Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 13.35 | 13.35 | 13.01 | 13.27 | 67,600 | -0.04(-0.30%) |
Apr 29, 2002 | 13.36 | 13.36 | 13.10 | 13.31 | 46,700 | +0.05(+0.38%) |
Apr 26, 2002 | 13.10 | 13.35 | 13.10 | 13.26 | 45,200 | +0.16(+1.22%) |
Apr 25, 2002 | 13.28 | 13.35 | 13.09 | 13.10 | 27,900 | -0.22(-1.65%) |
Apr 24, 2002 | 13.60 | 13.72 | 13.31 | 13.32 | 259,000 | -0.43(-3.13%) |
Apr 23, 2002 | 13.60 | 13.75 | 13.50 | 13.75 | 32,100 | +0.16(+1.21%) |
Apr 22, 2002 | 13.97 | 13.97 | 13.29 | 13.59 | 62,700 | -0.24(-1.77%) |
Apr 19, 2002 | 14.10 | 14.10 | 13.83 | 13.83 | 50,600 | -0.12(-0.86%) |
Apr 18, 2002 | 14.46 | 14.46 | 13.89 | 13.95 | 230,300 | -0.40(-2.79%) |
Apr 17, 2002 | 14.51 | 14.51 | 14.20 | 14.35 | 89,000 | -0.12(-0.86%) |
Apr 16, 2002 | 14.47 | 14.47 | 14.35 | 14.47 | 50,200 | +0.06(+0.45%) |
Apr 15, 2002 | 14.55 | 14.57 | 14.40 | 14.41 | 172,400 | -0.05(-0.38%) |
Apr 12, 2002 | 14.38 | 14.57 | 14.26 | 14.46 | 147,500 | -0.06(-0.41%) |
Apr 11, 2002 | 14.35 | 14.54 | 13.50 | 14.53 | 313,200 | -0.50(-3.36%) |
Apr 10, 2002 | 14.61 | 15.07 | 14.50 | 15.03 | 139,400 | +0.35(+2.38%) |
Apr 09, 2002 | 14.37 | 14.74 | 14.17 | 14.68 | 99,800 | +0.30(+2.12%) |
Apr 08, 2002 | 14.05 | 14.38 | 13.76 | 14.38 | 195,100 | +0.39(+2.83%) |
Apr 05, 2002 | 14.11 | 14.15 | 13.98 | 13.98 | 368,000 | -0.02(-0.14%) |
Apr 04, 2002 | 14.07 | 14.15 | 13.89 | 14.00 | 186,100 | -0.01(-0.04%) |
Apr 03, 2002 | 14.18 | 14.18 | 14.01 | 14.01 | 101,300 | -0.20(-1.41%) |
Apr 02, 2002 | 14.22 | 14.38 | 14.07 | 14.21 | 162,300 | -0.12(-0.87%) |
Apr 01, 2002 | 14.46 | 14.46 | 14.18 | 14.33 | 267,800 | -0.13(-0.93%) |
Mar 29, 2002 | 13.82 | 14.47 | 13.79 | 14.46 | 85,400 | +0.00(+0.00%) |
Mar 28, 2002 | 13.82 | 14.47 | 13.79 | 14.46 | 85,400 | +0.60(+4.29%) |
Mar 27, 2002 | 13.70 | 13.87 | 13.63 | 13.87 | 38,800 | +0.04(+0.29%) |
Mar 26, 2002 | 13.56 | 13.83 | 13.54 | 13.83 | 70,800 | +0.10(+0.73%) |
Mar 25, 2002 | 13.47 | 13.73 | 13.35 | 13.73 | 152,100 | +0.23(+1.70%) |
Mar 22, 2002 | 13.52 | 13.52 | 13.34 | 13.50 | 98,800 | +0.04(+0.26%) |
Mar 21, 2002 | 13.28 | 13.46 | 13.23 | 13.46 | 73,900 | +0.08(+0.64%) |
Mar 20, 2002 | 13.35 | 13.54 | 13.30 | 13.38 | 194,900 | -0.10(-0.78%) |
Mar 19, 2002 | 12.93 | 13.56 | 12.74 | 13.48 | 470,300 | -0.53(-3.75%) |
Mar 18, 2002 | 13.99 | 14.29 | 13.95 | 14.01 | 100,900 | +0.02(+0.14%) |
Mar 15, 2002 | 13.85 | 13.99 | 13.85 | 13.99 | 83,900 | +0.09(+0.65%) |
Mar 14, 2002 | 13.45 | 13.99 | 13.36 | 13.90 | 240,000 | +0.54(+4.08%) |
Mar 13, 2002 | 13.47 | 13.53 | 13.32 | 13.36 | 229,600 | -0.19(-1.40%) |
Mar 12, 2002 | 13.40 | 13.67 | 13.35 | 13.54 | 37,400 | +0.22(+1.69%) |
Mar 11, 2002 | 13.35 | 13.36 | 13.18 | 13.32 | 229,300 | +0.10(+0.76%) |
Mar 08, 2002 | 13.47 | 13.55 | 13.16 | 13.22 | 349,300 | -0.25(-1.89%) |
Mar 07, 2002 | 14.11 | 14.14 | 13.47 | 13.47 | 121,100 | -0.69(-4.84%) |
Mar 06, 2002 | 14.08 | 14.25 | 14.07 | 14.16 | 274,300 | +0.02(+0.14%) |
Mar 05, 2002 | 14.21 | 14.40 | 14.05 | 14.14 | 207,700 | -0.21(-1.46%) |
Mar 04, 2002 | 13.60 | 14.35 | 13.46 | 14.35 | 276,500 | +0.70(+5.09%) |
Mar 01, 2002 | 13.08 | 13.65 | 13.08 | 13.65 | 72,700 | +0.38(+2.90%) |
Feb 28, 2002 | 13.15 | 13.30 | 13.04 | 13.27 | 154,100 | +0.17(+1.30%) |
Feb 27, 2002 | 13.05 | 13.17 | 12.94 | 13.10 | 85,800 | +0.03(+0.19%) |
Feb 26, 2002 | 13.00 | 13.20 | 12.62 | 13.07 | 418,100 | +0.09(+0.73%) |
Feb 25, 2002 | 12.57 | 13.29 | 12.28 | 12.98 | 320,200 | +0.39(+3.10%) |
Feb 22, 2002 | 12.03 | 12.79 | 12.03 | 12.59 | 133,200 | +0.32(+2.61%) |
Feb 21, 2002 | 11.70 | 12.36 | 11.27 | 12.27 | 1,300,500 | -0.69(-5.32%) |
Feb 20, 2002 | 12.76 | 12.96 | 12.54 | 12.96 | 103,000 | -0.04(-0.31%) |
Feb 19, 2002 | 13.06 | 13.12 | 12.94 | 13.00 | 76,400 | -0.11(-0.84%) |
Feb 18, 2002 | 13.08 | 13.25 | 13.06 | 13.11 | 75,200 | +0.00(+0.00%) |
Feb 15, 2002 | 13.08 | 13.25 | 13.06 | 13.11 | 75,200 | -0.01(-0.04%) |
Feb 14, 2002 | 13.16 | 13.45 | 13.05 | 13.12 | 63,600 | -0.05(-0.38%) |
Feb 13, 2002 | 12.93 | 13.16 | 12.92 | 13.16 | 84,300 | +0.23(+1.78%) |
Feb 12, 2002 | 12.88 | 13.17 | 12.77 | 12.94 | 84,300 | +0.01(+0.08%) |
Feb 11, 2002 | 12.85 | 12.93 | 12.78 | 12.93 | 56,000 | +0.14(+1.06%) |
Feb 08, 2002 | 12.76 | 12.88 | 12.76 | 12.79 | 124,000 | +0.03(+0.24%) |
Feb 07, 2002 | 12.96 | 12.96 | 12.76 | 12.76 | 106,900 | -0.12(-0.97%) |
Feb 06, 2002 | 12.88 | 12.97 | 12.87 | 12.88 | 87,600 | +0.01(+0.08%) |
Feb 05, 2002 | 12.85 | 13.22 | 12.80 | 12.88 | 67,900 | +0.03(+0.23%) |
Feb 04, 2002 | 12.88 | 12.88 | 12.71 | 12.85 | 553,000 | -0.06(-0.46%) |