Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 12.69 | 13.07 | 12.69 | 13.07 | 296,096 | +0.36(+2.84%) |
Apr 29, 2002 | 12.61 | 12.83 | 12.61 | 12.71 | 143,792 | +0.10(+0.83%) |
Apr 26, 2002 | 12.76 | 12.76 | 12.56 | 12.60 | 153,224 | -0.18(-1.39%) |
Apr 25, 2002 | 12.87 | 12.87 | 12.71 | 12.78 | 101,919 | -0.10(-0.74%) |
Apr 24, 2002 | 12.80 | 12.93 | 12.80 | 12.87 | 208,210 | +0.10(+0.78%) |
Apr 23, 2002 | 13.00 | 13.08 | 12.77 | 12.77 | 260,436 | -0.27(-2.03%) |
Apr 22, 2002 | 13.04 | 13.13 | 13.02 | 13.04 | 122,855 | -0.01(-0.10%) |
Apr 19, 2002 | 13.00 | 13.08 | 13.00 | 13.05 | 89,496 | +0.01(+0.10%) |
Apr 18, 2002 | 13.15 | 13.26 | 12.93 | 13.04 | 266,878 | -0.11(-0.83%) |
Apr 17, 2002 | 12.89 | 13.19 | 12.89 | 13.15 | 340,039 | +0.15(+1.17%) |
Apr 16, 2002 | 12.86 | 13.06 | 12.86 | 13.00 | 195,097 | +0.23(+1.77%) |
Apr 15, 2002 | 13.17 | 13.25 | 12.74 | 12.77 | 277,001 | -0.48(-3.64%) |
Apr 12, 2002 | 13.18 | 13.30 | 13.08 | 13.25 | 186,814 | +0.11(+0.86%) |
Apr 11, 2002 | 13.36 | 13.38 | 13.14 | 13.14 | 122,395 | -0.21(-1.60%) |
Apr 10, 2002 | 13.39 | 13.47 | 13.21 | 13.35 | 240,420 | -0.06(-0.45%) |
Apr 09, 2002 | 13.00 | 13.44 | 13.00 | 13.41 | 473,478 | +0.47(+3.66%) |
Apr 08, 2002 | 12.79 | 12.97 | 12.69 | 12.94 | 121,935 | +0.15(+1.19%) |
Apr 05, 2002 | 12.65 | 12.84 | 12.65 | 12.79 | 212,352 | +0.03(+0.24%) |
Apr 04, 2002 | 12.63 | 12.82 | 12.63 | 12.76 | 122,855 | +0.10(+0.82%) |
Apr 03, 2002 | 12.86 | 12.93 | 12.64 | 12.65 | 92,257 | -0.12(-0.92%) |
Apr 02, 2002 | 12.54 | 12.80 | 12.54 | 12.77 | 149,313 | +0.15(+1.21%) |
Apr 01, 2002 | 12.91 | 12.91 | 12.52 | 12.62 | 179,912 | -0.29(-2.26%) |
Mar 29, 2002 | 12.65 | 12.91 | 12.65 | 12.91 | 203,149 | +0.00(+0.00%) |
Mar 28, 2002 | 12.65 | 12.91 | 12.65 | 12.91 | 203,149 | +0.23(+1.78%) |
Mar 27, 2002 | 12.52 | 12.83 | 12.52 | 12.68 | 242,260 | +0.11(+0.86%) |
Mar 26, 2002 | 12.32 | 12.61 | 12.32 | 12.57 | 178,992 | +0.32(+2.59%) |
Mar 25, 2002 | 12.74 | 12.74 | 12.26 | 12.26 | 346,251 | -0.39(-3.09%) |
Mar 22, 2002 | 12.74 | 12.74 | 12.60 | 12.65 | 266,187 | -0.02(-0.17%) |
Mar 21, 2002 | 12.77 | 12.77 | 12.58 | 12.67 | 142,411 | +0.01(+0.10%) |
Mar 20, 2002 | 12.84 | 12.89 | 12.66 | 12.66 | 88,115 | -0.16(-1.22%) |
Mar 19, 2002 | 12.78 | 12.91 | 12.71 | 12.81 | 161,277 | +0.01(+0.10%) |
Mar 18, 2002 | 13.13 | 13.13 | 12.76 | 12.80 | 207,750 | -0.13(-1.04%) |
Mar 15, 2002 | 12.95 | 13.10 | 12.94 | 12.94 | 138,960 | -0.04(-0.34%) |
Mar 14, 2002 | 12.96 | 13.07 | 12.93 | 12.98 | 82,594 | +0.07(+0.50%) |
Mar 13, 2002 | 12.61 | 13.04 | 12.45 | 12.91 | 374,089 | +0.28(+2.20%) |
Mar 12, 2002 | 12.73 | 12.73 | 12.54 | 12.64 | 280,912 | -0.09(-0.72%) |
Mar 11, 2002 | 12.61 | 12.95 | 12.60 | 12.73 | 175,541 | +0.03(+0.27%) |
Mar 08, 2002 | 13.02 | 13.04 | 12.60 | 12.69 | 351,082 | -0.30(-2.28%) |
Mar 07, 2002 | 13.14 | 13.14 | 12.97 | 12.99 | 253,304 | -0.14(-1.09%) |
Mar 06, 2002 | 13.13 | 13.30 | 13.04 | 13.13 | 188,885 | +0.00(+0.03%) |
Mar 05, 2002 | 12.87 | 13.21 | 12.85 | 13.13 | 242,491 | +0.26(+2.03%) |
Mar 04, 2002 | 12.77 | 13.00 | 12.69 | 12.87 | 249,623 | +0.10(+0.78%) |
Mar 01, 2002 | 12.71 | 12.89 | 12.65 | 12.77 | 118,484 | +0.16(+1.24%) |
Feb 28, 2002 | 12.69 | 12.74 | 12.61 | 12.61 | 253,074 | -0.16(-1.26%) |
Feb 27, 2002 | 12.63 | 12.99 | 12.63 | 12.77 | 192,796 | +0.19(+1.49%) |
Feb 26, 2002 | 12.54 | 12.69 | 12.49 | 12.58 | 96,628 | +0.02(+0.14%) |
Feb 25, 2002 | 12.61 | 12.62 | 12.41 | 12.57 | 126,537 | +0.07(+0.56%) |
Feb 22, 2002 | 12.41 | 12.53 | 12.27 | 12.50 | 138,270 | +0.04(+0.35%) |
Feb 21, 2002 | 12.52 | 12.62 | 12.41 | 12.45 | 552,161 | -0.10(-0.83%) |
Feb 20, 2002 | 12.39 | 12.58 | 12.34 | 12.56 | 292,415 | +0.20(+1.58%) |
Feb 19, 2002 | 12.76 | 12.76 | 12.31 | 12.36 | 230,067 | -0.44(-3.43%) |
Feb 18, 2002 | 12.84 | 12.95 | 12.76 | 12.80 | 285,053 | +0.00(+0.00%) |
Feb 15, 2002 | 12.84 | 12.95 | 12.76 | 12.80 | 285,053 | -0.00(-0.03%) |
Feb 14, 2002 | 12.61 | 13.04 | 12.29 | 12.80 | 350,392 | +0.12(+0.96%) |
Feb 13, 2002 | 12.22 | 12.78 | 12.21 | 12.68 | 266,187 | +0.46(+3.81%) |
Feb 12, 2002 | 12.26 | 12.39 | 12.07 | 12.22 | 163,347 | -0.04(-0.32%) |
Feb 11, 2002 | 12.05 | 12.27 | 12.05 | 12.26 | 214,192 | +0.31(+2.62%) |
Feb 08, 2002 | 11.89 | 12.02 | 11.82 | 11.94 | 289,654 | +0.06(+0.48%) |
Feb 07, 2002 | 11.89 | 11.89 | 11.74 | 11.89 | 98,238 | -0.00(-0.04%) |
Feb 06, 2002 | 11.96 | 11.98 | 11.80 | 11.89 | 210,281 | -0.07(-0.55%) |
Feb 05, 2002 | 11.93 | 12.01 | 11.93 | 11.96 | 206,600 | -0.04(-0.33%) |
Feb 04, 2002 | 12.24 | 12.24 | 11.95 | 12.00 | 191,416 | -0.20(-1.60%) |