Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 11.68 | 11.99 | 11.36 | 11.63 | 64,700 | -0.03(-0.26%) |
Apr 29, 2002 | 11.60 | 12.00 | 11.60 | 11.66 | 18,400 | +0.15(+1.30%) |
Apr 26, 2002 | 11.70 | 11.97 | 11.27 | 11.51 | 13,700 | +0.08(+0.70%) |
Apr 25, 2002 | 11.45 | 11.54 | 11.43 | 11.43 | 6,700 | -0.02(-0.17%) |
Apr 24, 2002 | 11.45 | 11.60 | 11.45 | 11.45 | 9,700 | -0.05(-0.43%) |
Apr 23, 2002 | 11.50 | 12.00 | 11.50 | 11.50 | 5,800 | -0.10(-0.86%) |
Apr 22, 2002 | 12.15 | 12.16 | 11.60 | 11.60 | 19,500 | -0.71(-5.77%) |
Apr 19, 2002 | 13.00 | 13.00 | 12.25 | 12.31 | 12,200 | -0.77(-5.89%) |
Apr 18, 2002 | 13.10 | 13.10 | 13.00 | 13.08 | 7,900 | -0.02(-0.15%) |
Apr 17, 2002 | 13.06 | 13.50 | 13.00 | 13.10 | 8,800 | +0.06(+0.46%) |
Apr 16, 2002 | 12.05 | 13.47 | 12.00 | 13.04 | 25,800 | +1.04(+8.67%) |
Apr 15, 2002 | 11.75 | 12.00 | 11.75 | 12.00 | 4,500 | +0.00(+0.00%) |
Apr 12, 2002 | 11.83 | 12.24 | 11.73 | 12.00 | 4,800 | +0.00(+0.00%) |
Apr 11, 2002 | 11.98 | 12.14 | 11.73 | 12.00 | 7,400 | -0.20(-1.63%) |
Apr 10, 2002 | 11.91 | 12.50 | 11.91 | 12.20 | 5,100 | +0.30(+2.51%) |
Apr 09, 2002 | 11.70 | 11.90 | 11.70 | 11.90 | 6,800 | -0.11(-0.92%) |
Apr 08, 2002 | 12.00 | 12.29 | 11.85 | 12.01 | 7,400 | -0.24(-1.96%) |
Apr 05, 2002 | 12.00 | 12.25 | 11.81 | 12.25 | 6,200 | +0.25(+2.08%) |
Apr 04, 2002 | 11.79 | 12.24 | 11.79 | 12.00 | 9,200 | +0.10(+0.84%) |
Apr 03, 2002 | 13.05 | 13.05 | 11.79 | 11.90 | 8,700 | -0.65(-5.18%) |
Apr 02, 2002 | 13.18 | 13.19 | 12.30 | 12.55 | 7,000 | -0.64(-4.85%) |
Apr 01, 2002 | 12.65 | 13.20 | 12.54 | 13.19 | 10,700 | +0.22(+1.70%) |
Mar 29, 2002 | 12.80 | 13.03 | 12.30 | 12.97 | 7,100 | +0.00(+0.00%) |
Mar 28, 2002 | 12.80 | 13.03 | 12.30 | 12.97 | 6,100 | +0.17(+1.32%) |
Mar 27, 2002 | 13.03 | 13.03 | 12.80 | 12.80 | 3,600 | -0.45(-3.39%) |
Mar 26, 2002 | 13.30 | 13.50 | 12.89 | 13.25 | 14,300 | -0.34(-2.50%) |
Mar 25, 2002 | 14.00 | 14.25 | 13.30 | 13.59 | 11,100 | -0.41(-2.93%) |
Mar 22, 2002 | 13.55 | 14.28 | 13.55 | 14.00 | 35,600 | +0.46(+3.40%) |
Mar 21, 2002 | 13.00 | 13.68 | 13.00 | 13.54 | 18,400 | +0.50(+3.83%) |
Mar 20, 2002 | 12.82 | 13.43 | 12.82 | 13.04 | 18,000 | +0.04(+0.31%) |
Mar 19, 2002 | 12.89 | 13.19 | 12.67 | 13.00 | 18,700 | +0.36(+2.85%) |
Mar 18, 2002 | 11.81 | 12.69 | 11.81 | 12.64 | 8,900 | +0.07(+0.56%) |
Mar 15, 2002 | 12.75 | 13.00 | 11.90 | 12.57 | 15,100 | -0.00(-0.04%) |
Mar 14, 2002 | 12.75 | 12.75 | 12.18 | 12.57 | 8,600 | -0.18(-1.37%) |
Mar 13, 2002 | 12.50 | 12.75 | 11.80 | 12.75 | 4,600 | +0.15(+1.19%) |
Mar 12, 2002 | 12.53 | 13.00 | 12.00 | 12.60 | 15,600 | -0.14(-1.10%) |
Mar 11, 2002 | 12.50 | 12.80 | 12.04 | 12.74 | 13,800 | +0.45(+3.66%) |
Mar 08, 2002 | 11.60 | 12.50 | 11.60 | 12.29 | 15,100 | +0.79(+6.87%) |
Mar 07, 2002 | 11.50 | 11.90 | 11.50 | 11.50 | 1,300 | -0.25(-2.13%) |
Mar 06, 2002 | 11.93 | 12.28 | 11.48 | 11.75 | 14,900 | -0.15(-1.26%) |
Mar 05, 2002 | 12.74 | 12.74 | 11.90 | 11.90 | 19,300 | -0.50(-4.03%) |
Mar 04, 2002 | 10.90 | 12.40 | 10.90 | 12.40 | 42,900 | +1.50(+13.76%) |
Mar 01, 2002 | 10.47 | 10.90 | 10.47 | 10.90 | 16,000 | +0.40(+3.81%) |
Feb 28, 2002 | 10.70 | 10.70 | 10.50 | 10.50 | 8,000 | -0.16(-1.50%) |
Feb 27, 2002 | 11.00 | 11.00 | 10.47 | 10.66 | 14,700 | -0.13(-1.20%) |
Feb 26, 2002 | 10.52 | 10.99 | 10.50 | 10.79 | 14,500 | +0.19(+1.79%) |
Feb 25, 2002 | 11.30 | 11.30 | 10.55 | 10.60 | 3,200 | -0.46(-4.16%) |
Feb 22, 2002 | 11.25 | 11.31 | 10.78 | 11.06 | 10,400 | -0.19(-1.69%) |
Feb 21, 2002 | 12.15 | 12.20 | 11.25 | 11.25 | 1,800 | +0.00(+0.00%) |
Feb 20, 2002 | 11.72 | 11.72 | 11.25 | 11.25 | 5,600 | -0.35(-3.02%) |
Feb 19, 2002 | 11.90 | 11.95 | 11.50 | 11.60 | 2,500 | -0.27(-2.27%) |
Feb 18, 2002 | 12.01 | 12.15 | 11.85 | 11.87 | 5,800 | +0.00(+0.00%) |
Feb 15, 2002 | 12.01 | 12.15 | 11.85 | 11.87 | 5,800 | -0.08(-0.67%) |
Feb 14, 2002 | 11.70 | 12.25 | 11.70 | 11.95 | 5,900 | +0.10(+0.84%) |
Feb 13, 2002 | 11.10 | 11.85 | 11.10 | 11.85 | 2,900 | +0.70(+6.28%) |
Feb 12, 2002 | 11.05 | 11.50 | 11.00 | 11.15 | 6,900 | +0.07(+0.63%) |
Feb 11, 2002 | 11.75 | 11.85 | 10.95 | 11.08 | 12,600 | -0.79(-6.66%) |
Feb 08, 2002 | 11.96 | 12.18 | 11.83 | 11.87 | 12,300 | -0.11(-0.92%) |
Feb 07, 2002 | 11.85 | 12.24 | 11.75 | 11.98 | 29,900 | -0.02(-0.17%) |
Feb 06, 2002 | 12.20 | 12.25 | 11.85 | 12.00 | 9,500 | -0.07(-0.58%) |
Feb 05, 2002 | 12.95 | 12.95 | 12.05 | 12.07 | 10,000 | -0.88(-6.80%) |
Feb 04, 2002 | 12.61 | 12.95 | 12.41 | 12.95 | 2,900 | +0.01(+0.08%) |