Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 14.31 | 14.66 | 14.31 | 14.55 | 14,538,534 | +0.24(+1.70%) |
Apr 29, 2002 | 14.36 | 14.52 | 14.28 | 14.31 | 12,907,979 | -0.10(-0.71%) |
Apr 26, 2002 | 14.30 | 14.48 | 14.19 | 14.41 | 20,536,824 | +0.19(+1.33%) |
Apr 25, 2002 | 14.29 | 14.37 | 14.17 | 14.22 | 16,038,604 | -0.13(-0.92%) |
Apr 24, 2002 | 14.43 | 14.56 | 14.36 | 14.36 | 14,121,183 | -0.10(-0.69%) |
Apr 23, 2002 | 14.26 | 14.53 | 14.22 | 14.46 | 17,092,438 | +0.19(+1.32%) |
Apr 22, 2002 | 14.30 | 14.50 | 14.24 | 14.27 | 17,206,488 | -0.11(-0.78%) |
Apr 19, 2002 | 14.26 | 14.45 | 14.20 | 14.38 | 16,011,711 | +0.20(+1.42%) |
Apr 18, 2002 | 14.11 | 14.25 | 13.97 | 14.18 | 14,008,379 | -0.04(-0.25%) |
Apr 17, 2002 | 14.16 | 14.30 | 14.08 | 14.22 | 17,385,530 | +0.02(+0.11%) |
Apr 16, 2002 | 14.04 | 14.24 | 14.01 | 14.20 | 19,736,986 | +0.31(+2.20%) |
Apr 15, 2002 | 14.07 | 14.15 | 13.76 | 13.89 | 19,345,532 | -0.17(-1.21%) |
Apr 12, 2002 | 13.88 | 14.07 | 13.84 | 14.07 | 15,353,313 | +0.29(+2.11%) |
Apr 11, 2002 | 14.02 | 14.04 | 13.66 | 13.77 | 15,962,156 | -0.27(-1.92%) |
Apr 10, 2002 | 13.96 | 14.07 | 13.92 | 14.04 | 19,673,486 | +0.05(+0.34%) |
Apr 09, 2002 | 13.95 | 14.05 | 13.93 | 14.00 | 10,512,198 | +0.04(+0.32%) |
Apr 08, 2002 | 13.61 | 14.02 | 13.61 | 13.95 | 13,534,253 | +0.11(+0.81%) |
Apr 05, 2002 | 13.79 | 14.00 | 13.79 | 13.84 | 11,145,694 | +0.04(+0.32%) |
Apr 04, 2002 | 13.62 | 13.85 | 13.62 | 13.79 | 10,469,119 | +0.09(+0.64%) |
Apr 03, 2002 | 13.79 | 13.85 | 13.67 | 13.71 | 12,404,967 | -0.10(-0.71%) |
Apr 02, 2002 | 13.55 | 13.80 | 13.54 | 13.80 | 10,621,018 | +0.12(+0.88%) |
Apr 01, 2002 | 13.46 | 13.72 | 13.42 | 13.68 | 12,737,652 | +0.03(+0.19%) |
Mar 29, 2002 | 13.76 | 13.98 | 13.62 | 13.66 | 10,393,169 | +0.00(+0.00%) |
Mar 28, 2002 | 13.76 | 13.98 | 13.62 | 13.66 | 10,310,994 | -0.16(-1.13%) |
Mar 27, 2002 | 13.71 | 13.93 | 13.71 | 13.81 | 14,357,748 | -0.06(-0.46%) |
Mar 26, 2002 | 13.67 | 13.94 | 13.66 | 13.88 | 11,211,435 | +0.19(+1.42%) |
Mar 25, 2002 | 13.88 | 13.88 | 13.67 | 13.68 | 8,536,508 | -0.10(-0.73%) |
Mar 22, 2002 | 13.66 | 13.94 | 13.60 | 13.78 | 11,449,992 | +0.13(+0.96%) |
Mar 21, 2002 | 13.60 | 13.71 | 13.51 | 13.65 | 9,889,908 | +0.03(+0.24%) |
Mar 20, 2002 | 13.65 | 13.77 | 13.61 | 13.62 | 8,778,053 | -0.20(-1.48%) |
Mar 19, 2002 | 13.86 | 13.95 | 13.77 | 13.83 | 7,570,078 | +0.01(+0.07%) |
Mar 18, 2002 | 13.78 | 13.93 | 13.75 | 13.82 | 13,363,926 | -0.07(-0.53%) |
Mar 15, 2002 | 13.60 | 13.92 | 13.55 | 13.89 | 23,418,186 | +0.44(+3.25%) |
Mar 14, 2002 | 13.52 | 13.63 | 13.41 | 13.45 | 10,754,740 | -0.11(-0.81%) |
Mar 13, 2002 | 13.56 | 13.75 | 13.47 | 13.56 | 11,467,672 | -0.09(-0.66%) |
Mar 12, 2002 | 13.40 | 13.70 | 13.40 | 13.65 | 15,929,286 | +0.05(+0.37%) |
Mar 11, 2002 | 13.48 | 13.74 | 13.48 | 13.60 | 16,756,517 | -0.02(-0.12%) |
Mar 08, 2002 | 13.63 | 13.71 | 13.55 | 13.62 | 16,450,476 | +0.17(+1.27%) |
Mar 07, 2002 | 13.53 | 13.64 | 13.43 | 13.45 | 18,967,030 | +0.06(+0.42%) |
Mar 06, 2002 | 13.13 | 13.49 | 13.10 | 13.39 | 17,548,884 | +0.33(+2.54%) |
Mar 05, 2002 | 13.25 | 13.39 | 13.02 | 13.06 | 22,071,260 | -0.27(-2.03%) |
Mar 04, 2002 | 13.05 | 13.40 | 13.05 | 13.33 | 33,120,834 | +0.32(+2.47%) |
Mar 01, 2002 | 12.86 | 13.02 | 12.86 | 13.01 | 14,982,778 | +0.17(+1.33%) |
Feb 28, 2002 | 12.82 | 13.00 | 12.77 | 12.84 | 16,217,647 | +0.08(+0.61%) |
Feb 27, 2002 | 12.77 | 12.94 | 12.63 | 12.76 | 17,740,128 | -0.02(-0.13%) |
Feb 26, 2002 | 12.70 | 12.86 | 12.59 | 12.78 | 16,374,526 | +0.08(+0.62%) |
Feb 25, 2002 | 12.34 | 12.74 | 12.34 | 12.70 | 16,540,869 | +0.39(+3.15%) |
Feb 22, 2002 | 12.27 | 12.41 | 12.05 | 12.31 | 14,207,841 | +0.04(+0.34%) |
Feb 21, 2002 | 12.33 | 12.48 | 12.24 | 12.27 | 14,032,783 | -0.01(-0.11%) |
Feb 20, 2002 | 12.01 | 12.30 | 11.92 | 12.28 | 17,816,328 | +0.33(+2.74%) |
Feb 19, 2002 | 12.05 | 12.15 | 11.89 | 11.96 | 16,484,591 | -0.25(-2.06%) |
Feb 18, 2002 | 12.35 | 12.41 | 12.21 | 12.21 | 18,913,740 | +0.00(+0.00%) |
Feb 15, 2002 | 12.35 | 12.41 | 12.21 | 12.21 | 18,069,576 | -0.25(-2.03%) |
Feb 14, 2002 | 12.45 | 12.62 | 12.31 | 12.46 | 16,859,858 | -0.01(-0.10%) |
Feb 13, 2002 | 12.33 | 12.60 | 12.27 | 12.47 | 15,930,531 | +0.21(+1.74%) |
Feb 12, 2002 | 12.21 | 12.40 | 12.21 | 12.26 | 15,038,059 | -0.04(-0.31%) |
Feb 11, 2002 | 12.16 | 12.33 | 12.05 | 12.30 | 12,615,634 | +0.13(+1.07%) |
Feb 08, 2002 | 11.96 | 12.18 | 11.94 | 12.17 | 14,478,770 | +0.33(+2.80%) |
Feb 07, 2002 | 11.82 | 12.17 | 11.79 | 11.84 | 16,575,233 | +0.02(+0.17%) |
Feb 06, 2002 | 11.79 | 11.88 | 11.55 | 11.82 | 17,431,848 | -0.01(-0.09%) |
Feb 05, 2002 | 11.81 | 11.95 | 11.63 | 11.83 | 21,781,404 | -0.10(-0.84%) |
Feb 04, 2002 | 12.24 | 12.26 | 11.91 | 11.93 | 17,922,906 | -0.39(-3.19%) |