Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 12.17 | 12.50 | 12.00 | 12.35 | 109,000 | +0.18(+1.48%) |
Apr 29, 2002 | 12.07 | 12.29 | 11.52 | 12.17 | 108,000 | +0.08(+0.66%) |
Apr 26, 2002 | 12.30 | 12.43 | 12.07 | 12.09 | 43,400 | -0.35(-2.81%) |
Apr 25, 2002 | 11.56 | 12.44 | 11.55 | 12.44 | 89,100 | +0.77(+6.60%) |
Apr 24, 2002 | 11.76 | 11.92 | 11.57 | 11.67 | 62,200 | -0.24(-2.02%) |
Apr 23, 2002 | 11.67 | 11.91 | 11.30 | 11.91 | 76,300 | +0.50(+4.38%) |
Apr 22, 2002 | 11.43 | 11.81 | 11.36 | 11.41 | 166,600 | -0.09(-0.78%) |
Apr 19, 2002 | 12.06 | 12.08 | 11.43 | 11.50 | 53,400 | -0.56(-4.64%) |
Apr 18, 2002 | 12.11 | 12.20 | 11.91 | 12.06 | 133,300 | +0.15(+1.25%) |
Apr 17, 2002 | 11.79 | 12.21 | 11.72 | 11.91 | 167,700 | +0.05(+0.43%) |
Apr 16, 2002 | 11.83 | 11.92 | 11.53 | 11.86 | 71,300 | +0.11(+0.94%) |
Apr 15, 2002 | 11.38 | 12.01 | 11.32 | 11.75 | 189,400 | +0.19(+1.64%) |
Apr 12, 2002 | 11.41 | 11.57 | 11.16 | 11.56 | 146,100 | +0.33(+2.94%) |
Apr 11, 2002 | 11.80 | 11.80 | 11.07 | 11.23 | 165,000 | -0.52(-4.42%) |
Apr 10, 2002 | 10.95 | 11.78 | 10.95 | 11.75 | 84,400 | +0.65(+5.85%) |
Apr 09, 2002 | 11.18 | 11.28 | 10.90 | 11.10 | 146,400 | -0.10(-0.89%) |
Apr 08, 2002 | 11.45 | 11.66 | 10.92 | 11.20 | 209,500 | -0.26(-2.27%) |
Apr 05, 2002 | 11.70 | 11.90 | 11.45 | 11.46 | 68,100 | -0.29(-2.47%) |
Apr 04, 2002 | 11.93 | 12.00 | 11.73 | 11.75 | 116,300 | -0.15(-1.26%) |
Apr 03, 2002 | 12.00 | 12.17 | 11.67 | 11.90 | 74,100 | +0.20(+1.71%) |
Apr 02, 2002 | 11.60 | 11.95 | 11.60 | 11.70 | 57,500 | -0.05(-0.43%) |
Apr 01, 2002 | 11.56 | 12.20 | 11.56 | 11.75 | 69,600 | -0.17(-1.42%) |
Mar 29, 2002 | 12.20 | 12.35 | 11.74 | 11.92 | 138,500 | +0.00(+0.00%) |
Mar 28, 2002 | 12.20 | 12.35 | 11.74 | 11.92 | 138,500 | -0.19(-1.57%) |
Mar 27, 2002 | 11.90 | 12.29 | 11.90 | 12.11 | 103,600 | +0.16(+1.34%) |
Mar 26, 2002 | 11.58 | 12.10 | 11.54 | 11.95 | 78,300 | +0.54(+4.73%) |
Mar 25, 2002 | 11.16 | 11.75 | 11.15 | 11.41 | 122,900 | +0.26(+2.33%) |
Mar 22, 2002 | 11.30 | 11.50 | 10.80 | 11.15 | 117,900 | -0.14(-1.24%) |
Mar 21, 2002 | 11.35 | 11.54 | 11.02 | 11.29 | 87,500 | +0.17(+1.53%) |
Mar 20, 2002 | 11.60 | 11.76 | 11.05 | 11.12 | 87,400 | -0.48(-4.14%) |
Mar 19, 2002 | 11.15 | 11.64 | 11.10 | 11.60 | 138,500 | +0.55(+4.98%) |
Mar 18, 2002 | 11.02 | 11.30 | 11.00 | 11.05 | 58,900 | -0.05(-0.45%) |
Mar 15, 2002 | 10.95 | 11.34 | 10.95 | 11.10 | 81,900 | -0.19(-1.68%) |
Mar 14, 2002 | 10.91 | 11.33 | 10.76 | 11.29 | 393,500 | +0.39(+3.58%) |
Mar 13, 2002 | 10.91 | 11.12 | 10.90 | 10.90 | 65,200 | +0.00(+0.00%) |
Mar 12, 2002 | 11.16 | 11.17 | 10.90 | 10.90 | 148,800 | -0.05(-0.46%) |
Mar 11, 2002 | 11.00 | 11.06 | 10.66 | 10.95 | 240,200 | +0.30(+2.82%) |
Mar 08, 2002 | 11.10 | 11.46 | 10.65 | 10.65 | 198,100 | -0.30(-2.74%) |
Mar 07, 2002 | 11.04 | 12.15 | 10.92 | 10.95 | 801,600 | +0.50(+4.78%) |
Mar 06, 2002 | 9.650 | 10.55 | 9.250 | 10.45 | 391,300 | +0.90(+9.42%) |
Mar 05, 2002 | 11.54 | 11.55 | 9.450 | 9.550 | 639,700 | -2.02(-17.46%) |
Mar 04, 2002 | 12.41 | 12.50 | 11.48 | 11.57 | 301,200 | -0.86(-6.92%) |
Mar 01, 2002 | 12.47 | 12.55 | 12.23 | 12.43 | 52,300 | -0.12(-0.96%) |
Feb 28, 2002 | 12.65 | 12.65 | 12.35 | 12.55 | 70,800 | +0.04(+0.32%) |
Feb 27, 2002 | 12.60 | 12.85 | 12.45 | 12.51 | 122,600 | -0.25(-1.96%) |
Feb 26, 2002 | 12.95 | 12.95 | 12.72 | 12.76 | 83,000 | -0.12(-0.93%) |
Feb 25, 2002 | 12.94 | 13.00 | 12.64 | 12.88 | 49,100 | -0.07(-0.54%) |
Feb 22, 2002 | 12.55 | 13.00 | 12.40 | 12.95 | 119,200 | +0.35(+2.78%) |
Feb 21, 2002 | 13.36 | 13.68 | 12.60 | 12.60 | 102,100 | -0.75(-5.62%) |
Feb 20, 2002 | 12.75 | 13.35 | 12.75 | 13.35 | 46,200 | +0.47(+3.65%) |
Feb 19, 2002 | 13.35 | 13.42 | 12.46 | 12.88 | 69,600 | -0.20(-1.53%) |
Feb 18, 2002 | 13.00 | 13.50 | 12.91 | 13.08 | 144,800 | +0.00(+0.00%) |
Feb 15, 2002 | 13.00 | 13.50 | 12.91 | 13.08 | 144,800 | +0.23(+1.79%) |
Feb 14, 2002 | 12.65 | 12.98 | 12.26 | 12.85 | 71,000 | +0.25(+1.98%) |
Feb 13, 2002 | 12.89 | 12.90 | 12.30 | 12.60 | 62,000 | -0.20(-1.56%) |
Feb 12, 2002 | 12.74 | 13.00 | 12.74 | 12.80 | 140,300 | +0.00(+0.00%) |
Feb 11, 2002 | 13.17 | 13.18 | 12.60 | 12.80 | 110,600 | -0.36(-2.74%) |
Feb 08, 2002 | 12.70 | 13.16 | 12.70 | 13.16 | 34,600 | +0.34(+2.65%) |
Feb 07, 2002 | 12.60 | 12.94 | 12.49 | 12.82 | 112,900 | +0.25(+1.99%) |
Feb 06, 2002 | 12.61 | 12.89 | 12.57 | 12.57 | 91,200 | -0.12(-0.95%) |
Feb 05, 2002 | 12.71 | 12.80 | 12.61 | 12.69 | 39,600 | -0.06(-0.47%) |
Feb 04, 2002 | 13.29 | 13.40 | 12.46 | 12.75 | 255,000 | -0.40(-3.04%) |