Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 12.26 | 12.46 | 12.06 | 12.46 | 51,597 | +0.21(+1.68%) |
Apr 29, 2002 | 12.45 | 12.45 | 12.09 | 12.26 | 22,393 | +0.11(+0.87%) |
Apr 26, 2002 | 12.22 | 12.32 | 12.15 | 12.15 | 18,858 | -0.20(-1.60%) |
Apr 25, 2002 | 12.42 | 12.43 | 12.15 | 12.35 | 27,894 | -0.03(-0.25%) |
Apr 24, 2002 | 12.36 | 12.39 | 12.22 | 12.38 | 15,191 | +0.00(+0.00%) |
Apr 23, 2002 | 12.29 | 12.38 | 12.29 | 12.38 | 6,024 | +0.08(+0.68%) |
Apr 22, 2002 | 12.24 | 12.30 | 12.22 | 12.29 | 4,452 | +0.04(+0.31%) |
Apr 19, 2002 | 12.36 | 12.43 | 12.04 | 12.26 | 22,001 | -0.15(-1.22%) |
Apr 18, 2002 | 12.44 | 12.44 | 12.14 | 12.41 | 12,964 | +0.08(+0.61%) |
Apr 17, 2002 | 12.29 | 12.41 | 12.22 | 12.33 | 43,216 | -0.08(-0.61%) |
Apr 16, 2002 | 12.16 | 12.41 | 11.94 | 12.41 | 25,013 | +0.25(+2.07%) |
Apr 15, 2002 | 12.39 | 12.41 | 11.99 | 12.16 | 16,500 | -0.24(-1.90%) |
Apr 12, 2002 | 12.06 | 12.39 | 12.06 | 12.39 | 20,167 | +0.19(+1.56%) |
Apr 11, 2002 | 12.39 | 12.39 | 12.20 | 12.20 | 5,762 | -0.20(-1.59%) |
Apr 10, 2002 | 11.87 | 12.41 | 11.87 | 12.40 | 26,453 | +0.53(+4.43%) |
Apr 09, 2002 | 11.68 | 11.87 | 11.52 | 11.87 | 11,655 | +0.19(+1.63%) |
Apr 08, 2002 | 11.26 | 11.73 | 11.14 | 11.68 | 23,703 | +0.53(+4.79%) |
Apr 05, 2002 | 11.19 | 11.26 | 11.11 | 11.15 | 25,536 | -0.04(-0.34%) |
Apr 04, 2002 | 11.13 | 11.19 | 11.12 | 11.19 | 5,238 | +0.05(+0.41%) |
Apr 03, 2002 | 11.11 | 11.22 | 11.11 | 11.14 | 6,286 | +0.02(+0.14%) |
Apr 02, 2002 | 11.13 | 11.18 | 11.07 | 11.13 | 16,500 | -0.20(-1.75%) |
Apr 01, 2002 | 10.94 | 11.43 | 10.94 | 11.32 | 38,501 | +0.21(+1.92%) |
Mar 29, 2002 | 11.22 | 11.26 | 11.08 | 11.11 | 15,191 | +0.00(+0.00%) |
Mar 28, 2002 | 11.22 | 11.26 | 11.08 | 11.11 | 15,191 | -0.11(-0.95%) |
Mar 27, 2002 | 11.30 | 11.30 | 11.15 | 11.22 | 7,464 | -0.08(-0.74%) |
Mar 26, 2002 | 11.08 | 11.38 | 11.08 | 11.30 | 22,917 | +0.34(+3.14%) |
Mar 25, 2002 | 11.45 | 11.45 | 10.71 | 10.96 | 36,799 | -0.48(-4.21%) |
Mar 22, 2002 | 11.68 | 11.68 | 11.42 | 11.44 | 21,739 | -0.24(-2.09%) |
Mar 21, 2002 | 11.62 | 11.68 | 11.60 | 11.68 | 20,953 | +0.08(+0.72%) |
Mar 20, 2002 | 11.71 | 11.71 | 11.59 | 11.60 | 3,535 | +0.02(+0.20%) |
Mar 19, 2002 | 11.56 | 11.71 | 11.56 | 11.58 | 1,178 | -0.11(-0.91%) |
Mar 18, 2002 | 11.71 | 11.74 | 11.52 | 11.68 | 8,381 | -0.11(-0.91%) |
Mar 15, 2002 | 11.65 | 11.81 | 11.65 | 11.79 | 35,358 | +0.11(+0.91%) |
Mar 14, 2002 | 11.63 | 11.69 | 11.57 | 11.68 | 18,334 | +0.14(+1.19%) |
Mar 13, 2002 | 11.60 | 11.66 | 11.52 | 11.55 | 33,132 | -0.08(-0.72%) |
Mar 12, 2002 | 11.62 | 11.68 | 11.57 | 11.63 | 4,190 | -0.07(-0.59%) |
Mar 11, 2002 | 11.71 | 11.71 | 11.55 | 11.70 | 12,179 | -0.03(-0.26%) |
Mar 08, 2002 | 11.78 | 11.78 | 11.53 | 11.73 | 7,988 | +0.20(+1.72%) |
Mar 07, 2002 | 11.54 | 11.71 | 11.53 | 11.53 | 14,536 | -0.22(-1.88%) |
Mar 06, 2002 | 11.54 | 11.75 | 11.52 | 11.75 | 24,751 | +0.11(+0.92%) |
Mar 05, 2002 | 11.60 | 11.71 | 11.52 | 11.64 | 19,643 | -0.07(-0.59%) |
Mar 04, 2002 | 11.44 | 11.87 | 11.33 | 11.71 | 46,752 | -0.02(-0.20%) |
Mar 01, 2002 | 11.71 | 11.87 | 11.60 | 11.74 | 19,643 | +0.22(+1.92%) |
Feb 28, 2002 | 12.06 | 12.06 | 11.52 | 11.52 | 7,988 | -0.38(-3.21%) |
Feb 27, 2002 | 12.41 | 12.41 | 11.90 | 11.90 | 40,597 | -0.43(-3.47%) |
Feb 26, 2002 | 12.14 | 12.41 | 11.72 | 12.32 | 47,145 | +0.18(+1.45%) |
Feb 25, 2002 | 12.40 | 12.40 | 12.15 | 12.15 | 10,607 | -0.23(-1.85%) |
Feb 22, 2002 | 11.47 | 12.38 | 11.42 | 12.38 | 18,596 | +0.66(+5.60%) |
Feb 21, 2002 | 11.64 | 11.77 | 11.22 | 11.72 | 15,715 | +0.11(+0.99%) |
Feb 20, 2002 | 11.08 | 11.61 | 11.03 | 11.61 | 7,595 | +0.53(+4.83%) |
Feb 19, 2002 | 11.11 | 11.35 | 11.03 | 11.07 | 10,214 | -0.08(-0.69%) |
Feb 18, 2002 | 11.46 | 11.46 | 11.15 | 11.15 | 13,750 | +0.00(+0.00%) |
Feb 15, 2002 | 11.46 | 11.46 | 11.15 | 11.15 | 13,750 | -0.38(-3.31%) |
Feb 14, 2002 | 11.64 | 11.74 | 11.45 | 11.53 | 9,559 | -0.07(-0.59%) |
Feb 13, 2002 | 11.48 | 11.61 | 11.48 | 11.60 | 6,809 | +0.11(+0.93%) |
Feb 12, 2002 | 11.26 | 11.49 | 11.26 | 11.49 | 6,809 | +0.11(+0.94%) |
Feb 11, 2002 | 11.25 | 11.39 | 11.19 | 11.39 | 18,858 | +0.16(+1.43%) |
Feb 08, 2002 | 10.69 | 11.22 | 10.61 | 11.22 | 16,631 | +0.53(+5.00%) |
Feb 07, 2002 | 10.84 | 10.84 | 10.61 | 10.69 | 2,619 | -0.01(-0.07%) |
Feb 06, 2002 | 10.69 | 10.84 | 10.61 | 10.70 | 8,643 | -0.06(-0.57%) |
Feb 05, 2002 | 10.67 | 10.84 | 10.67 | 10.76 | 12,702 | +0.09(+0.86%) |
Feb 04, 2002 | 10.61 | 10.80 | 10.61 | 10.67 | 7,202 | +0.03(+0.29%) |
Feb 01, 2002 | 10.69 | 10.84 | 10.62 | 10.64 | 23,441 | -0.14(-1.28%) |
Jan 31, 2002 | 10.65 | 10.88 | 10.46 | 10.77 | 33,656 | +0.08(+0.79%) |
Jan 30, 2002 | 10.64 | 10.78 | 10.61 | 10.69 | 42,037 | -0.09(-0.85%) |
Jan 29, 2002 | 10.70 | 10.87 | 10.69 | 10.78 | 14,274 | -0.10(-0.91%) |
Jan 28, 2002 | 10.77 | 10.88 | 10.49 | 10.88 | 9,298 | +0.04(+0.35%) |
Jan 25, 2002 | 10.73 | 10.90 | 10.69 | 10.84 | 12,702 | +0.04(+0.35%) |
Jan 24, 2002 | 10.69 | 10.85 | 10.65 | 10.80 | 7,202 | +0.06(+0.57%) |
Jan 23, 2002 | 10.99 | 11.26 | 10.74 | 10.74 | 29,465 | -0.11(-0.99%) |
Jan 22, 2002 | 11.19 | 11.19 | 10.85 | 10.85 | 12,048 | -0.34(-3.07%) |
Jan 21, 2002 | 11.39 | 11.39 | 11.05 | 11.19 | 19,381 | +0.00(+0.00%) |
Jan 18, 2002 | 11.39 | 11.39 | 11.05 | 11.19 | 19,381 | -0.24(-2.07%) |
Jan 17, 2002 | 11.64 | 11.64 | 10.50 | 11.43 | 33,656 | -0.21(-1.84%) |
Jan 16, 2002 | 11.54 | 11.77 | 11.54 | 11.64 | 23,965 | +0.11(+0.93%) |
Jan 15, 2002 | 11.56 | 11.74 | 11.45 | 11.54 | 33,787 | -0.08(-0.66%) |
Jan 14, 2002 | 12.21 | 12.33 | 11.45 | 11.61 | 35,096 | -0.59(-4.82%) |
Jan 11, 2002 | 12.43 | 12.55 | 12.18 | 12.20 | 12,048 | -0.11(-0.93%) |
Jan 10, 2002 | 12.26 | 12.62 | 12.17 | 12.32 | 22,524 | -0.08(-0.68%) |