Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 15.10 | 15.20 | 15.00 | 15.00 | 14,600 | +0.01(+0.07%) |
Apr 29, 2002 | 15.00 | 15.00 | 14.96 | 14.99 | 9,300 | +0.00(+0.00%) |
Apr 26, 2002 | 14.86 | 14.99 | 14.85 | 14.99 | 5,700 | +0.12(+0.81%) |
Apr 25, 2002 | 14.88 | 15.00 | 14.87 | 14.87 | 9,000 | -0.11(-0.73%) |
Apr 24, 2002 | 14.90 | 14.98 | 14.85 | 14.98 | 5,200 | +0.10(+0.67%) |
Apr 23, 2002 | 14.88 | 14.88 | 14.88 | 14.88 | 500 | +0.03(+0.20%) |
Apr 22, 2002 | 14.85 | 14.85 | 14.85 | 14.85 | 3,000 | +0.00(+0.00%) |
Apr 19, 2002 | 14.80 | 14.85 | 14.80 | 14.85 | 100,000 | +0.13(+0.88%) |
Apr 18, 2002 | 14.80 | 14.80 | 14.72 | 14.72 | 4,100 | -0.14(-0.94%) |
Apr 17, 2002 | 14.78 | 14.86 | 14.78 | 14.86 | 3,500 | +0.11(+0.75%) |
Apr 16, 2002 | 14.73 | 14.75 | 14.60 | 14.75 | 9,800 | +0.05(+0.34%) |
Apr 15, 2002 | 14.46 | 14.70 | 14.46 | 14.70 | 6,300 | +0.20(+1.38%) |
Apr 12, 2002 | 14.45 | 14.50 | 14.45 | 14.50 | 1,800 | +0.20(+1.40%) |
Apr 11, 2002 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
Apr 10, 2002 | 14.20 | 14.35 | 14.20 | 14.30 | 6,100 | +0.00(+0.00%) |
Apr 09, 2002 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
Apr 08, 2002 | 14.25 | 14.30 | 14.20 | 14.30 | 7,100 | +0.04(+0.28%) |
Apr 05, 2002 | 14.15 | 14.30 | 14.15 | 14.26 | 6,400 | +0.09(+0.64%) |
Apr 04, 2002 | 14.21 | 14.26 | 14.15 | 14.17 | 730,000 | +0.12(+0.85%) |
Apr 03, 2002 | 14.05 | 14.05 | 14.05 | 14.05 | 0 | +0.00(+0.00%) |
Apr 02, 2002 | 14.03 | 14.15 | 14.00 | 14.05 | 2,800 | +0.10(+0.72%) |
Apr 01, 2002 | 14.00 | 14.00 | 13.95 | 13.95 | 5,600 | -0.04(-0.29%) |
Mar 29, 2002 | 13.95 | 13.99 | 13.95 | 13.99 | 1,100 | +0.00(+0.00%) |
Mar 28, 2002 | 13.95 | 13.99 | 13.95 | 13.99 | 1,100 | +0.04(+0.29%) |
Mar 27, 2002 | 13.70 | 13.95 | 13.64 | 13.95 | 10,300 | +0.35(+2.57%) |
Mar 26, 2002 | 13.61 | 13.62 | 13.60 | 13.60 | 7,100 | -0.05(-0.37%) |
Mar 25, 2002 | 13.81 | 13.90 | 13.65 | 13.65 | 18,400 | -0.26(-1.87%) |
Mar 22, 2002 | 14.15 | 14.15 | 13.91 | 13.91 | 10,000 | -0.27(-1.90%) |
Mar 21, 2002 | 14.20 | 14.25 | 14.01 | 14.18 | 11,500 | -0.14(-0.98%) |
Mar 20, 2002 | 14.70 | 14.80 | 14.32 | 14.32 | 8,900 | -0.53(-3.57%) |
Mar 19, 2002 | 14.85 | 14.85 | 14.85 | 14.85 | 40,000 | +0.10(+0.68%) |
Mar 18, 2002 | 14.85 | 14.85 | 14.75 | 14.75 | 1,000 | -0.12(-0.81%) |
Mar 15, 2002 | 14.75 | 14.87 | 14.75 | 14.87 | 1,900 | +0.07(+0.47%) |
Mar 14, 2002 | 14.73 | 14.80 | 14.70 | 14.80 | 2,500 | +0.03(+0.20%) |
Mar 13, 2002 | 14.86 | 14.92 | 14.77 | 14.77 | 13,100 | -0.23(-1.53%) |
Mar 12, 2002 | 14.93 | 15.00 | 14.93 | 15.00 | 1,300 | -0.05(-0.33%) |
Mar 11, 2002 | 15.05 | 15.05 | 15.05 | 15.05 | 400 | +0.06(+0.40%) |
Mar 08, 2002 | 14.95 | 14.99 | 14.95 | 14.99 | 5,000 | -0.01(-0.07%) |
Mar 07, 2002 | 15.05 | 15.13 | 14.86 | 15.00 | 35,100 | -0.36(-2.34%) |
Mar 06, 2002 | 15.50 | 15.50 | 15.36 | 15.36 | 5,200 | -0.19(-1.22%) |
Mar 05, 2002 | 15.53 | 15.60 | 15.50 | 15.55 | 9,000 | -0.08(-0.51%) |
Mar 04, 2002 | 15.63 | 15.63 | 15.53 | 15.63 | 6,300 | +0.03(+0.19%) |
Mar 01, 2002 | 15.50 | 15.60 | 15.45 | 15.60 | 2,600 | +0.02(+0.13%) |
Feb 28, 2002 | 15.33 | 15.60 | 15.33 | 15.58 | 13,000 | +0.25(+1.63%) |
Feb 27, 2002 | 15.12 | 15.33 | 15.12 | 15.33 | 7,900 | +0.21(+1.39%) |
Feb 26, 2002 | 15.01 | 15.12 | 15.01 | 15.12 | 4,400 | +0.10(+0.67%) |
Feb 25, 2002 | 15.20 | 15.20 | 15.02 | 15.02 | 9,000 | -0.18(-1.18%) |
Feb 22, 2002 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | +0.00(+0.00%) |
Feb 21, 2002 | 15.15 | 15.20 | 15.15 | 15.20 | 2,300 | +0.12(+0.80%) |
Feb 20, 2002 | 15.16 | 15.20 | 15.08 | 15.08 | 4,600 | -0.02(-0.13%) |
Feb 19, 2002 | 15.12 | 15.12 | 15.04 | 15.10 | 3,400 | -0.02(-0.13%) |
Feb 18, 2002 | 15.12 | 15.12 | 15.12 | 15.12 | 200 | +0.00(+0.00%) |
Feb 15, 2002 | 15.12 | 15.12 | 15.12 | 15.12 | 200 | +0.00(+0.00%) |
Feb 14, 2002 | 15.02 | 15.12 | 15.02 | 15.12 | 2,800 | +0.02(+0.13%) |
Feb 13, 2002 | 15.03 | 15.11 | 15.03 | 15.10 | 2,000 | -0.04(-0.26%) |
Feb 12, 2002 | 15.13 | 15.14 | 15.13 | 15.14 | 8,300 | +0.04(+0.26%) |
Feb 11, 2002 | 15.01 | 15.14 | 15.01 | 15.10 | 11,100 | -0.02(-0.13%) |
Feb 08, 2002 | 15.12 | 15.12 | 15.12 | 15.12 | 0 | +0.00(+0.00%) |
Feb 07, 2002 | 15.05 | 15.12 | 15.05 | 15.12 | 200,000 | +0.10(+0.67%) |
Feb 06, 2002 | 15.02 | 15.02 | 15.02 | 15.02 | 1,000 | -0.08(-0.53%) |
Feb 05, 2002 | 15.05 | 15.10 | 15.00 | 15.10 | 9,600 | +0.05(+0.33%) |
Feb 04, 2002 | 15.05 | 15.05 | 15.05 | 15.05 | 2,000 | -0.07(-0.46%) |