Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 11.77 | 12.01 | 11.75 | 11.89 | 1,364,506 | +0.14(+1.21%) |
Apr 29, 2002 | 11.95 | 12.07 | 11.73 | 11.75 | 1,126,436 | -0.19(-1.62%) |
Apr 26, 2002 | 12.11 | 12.12 | 11.80 | 11.94 | 1,321,897 | -0.15(-1.26%) |
Apr 25, 2002 | 11.97 | 12.14 | 11.60 | 12.09 | 1,843,541 | +0.11(+0.91%) |
Apr 24, 2002 | 12.06 | 12.29 | 11.97 | 11.98 | 1,387,258 | -0.04(-0.34%) |
Apr 23, 2002 | 12.00 | 12.26 | 12.00 | 12.02 | 1,262,742 | +0.03(+0.22%) |
Apr 22, 2002 | 12.17 | 12.17 | 12.00 | 12.00 | 1,250,125 | -0.17(-1.41%) |
Apr 19, 2002 | 12.17 | 12.36 | 12.14 | 12.17 | 1,272,463 | -0.12(-0.94%) |
Apr 18, 2002 | 12.76 | 12.85 | 12.09 | 12.29 | 1,966,196 | -0.29(-2.27%) |
Apr 17, 2002 | 12.76 | 12.77 | 12.52 | 12.57 | 1,254,468 | -0.18(-1.44%) |
Apr 16, 2002 | 12.69 | 12.88 | 12.67 | 12.75 | 8,232,127 | +0.16(+1.29%) |
Apr 15, 2002 | 12.89 | 12.96 | 12.57 | 12.59 | 1,431,935 | -0.26(-2.03%) |
Apr 12, 2002 | 12.75 | 12.93 | 12.67 | 12.85 | 1,134,296 | +0.14(+1.14%) |
Apr 11, 2002 | 12.82 | 12.88 | 12.62 | 12.71 | 1,228,614 | -0.11(-0.83%) |
Apr 10, 2002 | 12.34 | 12.83 | 12.34 | 12.81 | 1,290,665 | +0.50(+4.06%) |
Apr 09, 2002 | 12.22 | 12.41 | 12.22 | 12.31 | 1,195,106 | +0.10(+0.85%) |
Apr 08, 2002 | 12.10 | 12.29 | 11.97 | 12.21 | 723,517 | +0.06(+0.52%) |
Apr 05, 2002 | 12.23 | 12.37 | 12.10 | 12.15 | 950,004 | -0.03(-0.22%) |
Apr 04, 2002 | 11.99 | 12.21 | 11.80 | 12.17 | 20,683 | +0.19(+1.61%) |
Apr 03, 2002 | 12.32 | 12.39 | 11.93 | 11.98 | 979,374 | -0.33(-2.67%) |
Apr 02, 2002 | 12.16 | 12.33 | 12.04 | 12.31 | 659,397 | +0.15(+1.25%) |
Apr 01, 2002 | 12.35 | 12.35 | 12.08 | 12.16 | 1,196,761 | -0.20(-1.59%) |
Mar 29, 2002 | 12.17 | 12.41 | 12.15 | 12.35 | 1,076,588 | +0.00(+0.00%) |
Mar 28, 2002 | 12.17 | 12.41 | 12.15 | 12.35 | 1,076,588 | +0.19(+1.53%) |
Mar 27, 2002 | 12.05 | 12.39 | 12.03 | 12.17 | 1,217,031 | +0.12(+0.98%) |
Mar 26, 2002 | 12.01 | 12.18 | 11.97 | 12.05 | 1,122,713 | +0.00(+0.04%) |
Mar 25, 2002 | 12.29 | 12.32 | 12.03 | 12.04 | 936,352 | -0.19(-1.58%) |
Mar 22, 2002 | 12.18 | 12.32 | 12.05 | 12.24 | 894,157 | +0.08(+0.64%) |
Mar 21, 2002 | 12.27 | 12.32 | 12.03 | 12.16 | 1,455,514 | -0.09(-0.77%) |
Mar 20, 2002 | 12.45 | 12.45 | 12.25 | 12.25 | 1,758,117 | -0.01(-0.10%) |
Mar 19, 2002 | 11.85 | 12.37 | 11.83 | 12.27 | 2,303,134 | +0.31(+2.63%) |
Mar 18, 2002 | 11.89 | 12.00 | 11.75 | 11.95 | 1,371,745 | +0.18(+1.50%) |
Mar 15, 2002 | 11.82 | 11.93 | 11.71 | 11.78 | 1,372,159 | -0.05(-0.41%) |
Mar 14, 2002 | 11.75 | 11.85 | 11.65 | 11.82 | 993,233 | +0.02(+0.16%) |
Mar 13, 2002 | 12.03 | 12.04 | 11.75 | 11.80 | 856,513 | -0.28(-2.32%) |
Mar 12, 2002 | 11.97 | 12.12 | 11.78 | 12.08 | 1,568,034 | +0.01(+0.12%) |
Mar 11, 2002 | 11.92 | 12.30 | 11.68 | 12.07 | 1,140,708 | +0.15(+1.26%) |
Mar 08, 2002 | 12.27 | 12.30 | 11.78 | 11.92 | 1,457,376 | -0.34(-2.74%) |
Mar 07, 2002 | 12.30 | 12.34 | 12.01 | 12.26 | 1,172,974 | -0.03(-0.28%) |
Mar 06, 2002 | 11.98 | 12.30 | 11.91 | 12.29 | 1,530,389 | +0.32(+2.64%) |
Mar 05, 2002 | 12.02 | 12.09 | 11.87 | 11.97 | 1,139,467 | -0.05(-0.40%) |
Mar 04, 2002 | 11.84 | 12.13 | 11.72 | 12.02 | 1,650,148 | +0.32(+2.71%) |
Mar 01, 2002 | 11.39 | 11.70 | 11.28 | 11.70 | 2,212,953 | +0.22(+1.87%) |
Feb 28, 2002 | 11.54 | 11.68 | 11.39 | 11.49 | 1,421,593 | -0.05(-0.46%) |
Feb 27, 2002 | 11.87 | 11.99 | 11.49 | 11.54 | 1,515,083 | -0.33(-2.79%) |
Feb 26, 2002 | 11.66 | 11.97 | 11.66 | 11.87 | 2,094,435 | +0.21(+1.82%) |
Feb 25, 2002 | 11.22 | 11.66 | 11.19 | 11.66 | 1,842,507 | +0.44(+3.97%) |
Feb 22, 2002 | 11.05 | 11.26 | 11.04 | 11.22 | 1,225,511 | +0.21(+1.87%) |
Feb 21, 2002 | 10.64 | 11.30 | 10.62 | 11.01 | 2,665,926 | +0.49(+4.62%) |
Feb 20, 2002 | 10.50 | 10.68 | 10.48 | 10.53 | 1,387,465 | -0.01(-0.14%) |
Feb 19, 2002 | 10.63 | 10.70 | 10.46 | 10.54 | 984,959 | -0.09(-0.82%) |
Feb 18, 2002 | 10.64 | 10.69 | 10.54 | 10.63 | 849,067 | +0.00(+0.00%) |
Feb 15, 2002 | 10.64 | 10.69 | 10.54 | 10.63 | 849,067 | +0.02(+0.18%) |
Feb 14, 2002 | 10.64 | 10.68 | 10.55 | 10.61 | 1,202,552 | -0.03(-0.30%) |
Feb 13, 2002 | 10.50 | 10.74 | 10.42 | 10.64 | 1,203,173 | +0.16(+1.55%) |
Feb 12, 2002 | 10.50 | 10.60 | 10.41 | 10.48 | 2,065,478 | -0.11(-1.05%) |
Feb 11, 2002 | 10.46 | 10.77 | 10.42 | 10.59 | 2,621,043 | +0.03(+0.27%) |
Feb 08, 2002 | 10.50 | 10.64 | 10.47 | 10.56 | 1,798,864 | +0.08(+0.74%) |
Feb 07, 2002 | 10.66 | 10.72 | 10.47 | 10.48 | 2,034,659 | -0.19(-1.74%) |
Feb 06, 2002 | 10.54 | 10.72 | 10.51 | 10.67 | 1,382,294 | +0.25(+2.44%) |
Feb 05, 2002 | 10.38 | 10.54 | 10.30 | 10.41 | 1,891,734 | +0.03(+0.30%) |
Feb 04, 2002 | 10.75 | 10.75 | 10.34 | 10.38 | 1,371,124 | -0.38(-3.50%) |