Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 11.35 | 11.47 | 11.31 | 11.34 | 195,494 | +0.14(+1.24%) |
Apr 29, 2002 | 11.35 | 11.35 | 11.12 | 11.20 | 199,782 | -0.16(-1.40%) |
Apr 26, 2002 | 11.44 | 11.45 | 11.31 | 11.36 | 98,624 | -0.02(-0.18%) |
Apr 25, 2002 | 11.47 | 11.49 | 11.36 | 11.38 | 260,400 | -0.49(-4.15%) |
Apr 24, 2002 | 11.88 | 12.02 | 11.83 | 11.87 | 179,317 | -0.32(-2.61%) |
Apr 23, 2002 | 11.95 | 12.29 | 11.95 | 12.19 | 126,886 | +0.34(+2.86%) |
Apr 22, 2002 | 11.93 | 11.99 | 11.83 | 11.85 | 92,192 | -0.05(-0.43%) |
Apr 19, 2002 | 12.01 | 12.02 | 11.86 | 11.90 | 80,108 | -0.09(-0.73%) |
Apr 18, 2002 | 12.15 | 12.15 | 11.90 | 11.99 | 287,297 | -0.31(-2.54%) |
Apr 17, 2002 | 12.11 | 12.30 | 12.11 | 12.30 | 198,613 | +0.32(+2.70%) |
Apr 16, 2002 | 11.92 | 12.06 | 11.92 | 11.98 | 256,696 | +0.07(+0.60%) |
Apr 15, 2002 | 11.93 | 11.94 | 11.80 | 11.91 | 274,238 | -0.36(-2.97%) |
Apr 12, 2002 | 12.21 | 12.34 | 12.16 | 12.27 | 105,056 | +0.06(+0.46%) |
Apr 11, 2002 | 12.30 | 12.34 | 12.19 | 12.22 | 241,493 | -0.05(-0.42%) |
Apr 10, 2002 | 12.12 | 12.29 | 12.05 | 12.27 | 303,670 | +0.03(+0.25%) |
Apr 09, 2002 | 12.26 | 12.30 | 12.14 | 12.24 | 135,852 | -0.03(-0.21%) |
Apr 08, 2002 | 12.29 | 12.30 | 12.13 | 12.26 | 131,564 | -0.06(-0.50%) |
Apr 05, 2002 | 12.26 | 12.43 | 12.25 | 12.32 | 99,404 | +0.01(+0.04%) |
Apr 04, 2002 | 12.22 | 12.34 | 12.12 | 12.32 | 154,563 | -0.03(-0.25%) |
Apr 03, 2002 | 12.36 | 12.44 | 12.32 | 12.35 | 192,766 | -0.15(-1.19%) |
Apr 02, 2002 | 12.51 | 12.54 | 12.34 | 12.50 | 545,748 | -0.01(-0.08%) |
Apr 01, 2002 | 12.46 | 12.59 | 12.31 | 12.51 | 145,208 | +0.07(+0.58%) |
Mar 29, 2002 | 12.33 | 12.47 | 12.30 | 12.44 | 235,061 | +0.00(+0.00%) |
Mar 28, 2002 | 12.33 | 12.47 | 12.30 | 12.44 | 235,061 | +0.02(+0.17%) |
Mar 27, 2002 | 12.39 | 12.47 | 12.26 | 12.42 | 316,144 | -0.14(-1.14%) |
Mar 26, 2002 | 12.40 | 12.61 | 12.39 | 12.56 | 314,000 | +0.17(+1.37%) |
Mar 25, 2002 | 12.66 | 12.71 | 12.35 | 12.39 | 146,572 | -0.25(-1.95%) |
Mar 22, 2002 | 12.70 | 12.72 | 12.56 | 12.64 | 137,411 | -0.04(-0.28%) |
Mar 21, 2002 | 12.88 | 12.90 | 12.58 | 12.67 | 369,549 | -0.26(-1.98%) |
Mar 20, 2002 | 13.06 | 13.13 | 12.90 | 12.93 | 101,743 | -0.16(-1.25%) |
Mar 19, 2002 | 13.14 | 13.24 | 13.07 | 13.09 | 163,529 | +0.19(+1.47%) |
Mar 18, 2002 | 12.98 | 12.98 | 12.83 | 12.90 | 799,131 | +0.03(+0.20%) |
Mar 15, 2002 | 12.62 | 12.90 | 12.62 | 12.88 | 94,336 | +0.13(+1.01%) |
Mar 14, 2002 | 12.73 | 12.78 | 12.67 | 12.75 | 194,520 | +0.02(+0.12%) |
Mar 13, 2002 | 12.96 | 12.96 | 12.73 | 12.73 | 153,589 | -0.25(-1.94%) |
Mar 12, 2002 | 12.67 | 13.03 | 12.62 | 12.99 | 341,482 | -0.11(-0.86%) |
Mar 11, 2002 | 13.08 | 13.16 | 12.93 | 13.10 | 186,139 | -0.06(-0.47%) |
Mar 08, 2002 | 13.29 | 13.29 | 13.03 | 13.16 | 221,028 | +0.13(+1.02%) |
Mar 07, 2002 | 12.85 | 13.08 | 12.85 | 13.03 | 313,610 | +0.36(+2.88%) |
Mar 06, 2002 | 12.34 | 12.73 | 12.34 | 12.66 | 242,663 | +0.03(+0.20%) |
Mar 05, 2002 | 12.47 | 12.72 | 12.47 | 12.64 | 326,669 | -0.10(-0.77%) |
Mar 04, 2002 | 12.31 | 12.78 | 12.31 | 12.73 | 551,011 | +0.59(+4.86%) |
Mar 01, 2002 | 12.06 | 12.18 | 12.01 | 12.14 | 200,952 | +0.01(+0.08%) |
Feb 28, 2002 | 12.42 | 12.47 | 12.11 | 12.13 | 381,049 | -0.06(-0.46%) |
Feb 27, 2002 | 12.21 | 12.36 | 12.08 | 12.19 | 503,063 | +0.36(+3.08%) |
Feb 26, 2002 | 11.75 | 11.83 | 11.58 | 11.83 | 417,692 | +0.28(+2.40%) |
Feb 25, 2002 | 11.44 | 11.60 | 11.39 | 11.55 | 357,660 | +0.18(+1.63%) |
Feb 22, 2002 | 11.14 | 11.36 | 11.08 | 11.36 | 531,909 | +0.36(+3.26%) |
Feb 21, 2002 | 10.96 | 11.13 | 10.96 | 11.01 | 395,667 | +0.29(+2.68%) |
Feb 20, 2002 | 10.70 | 10.74 | 10.59 | 10.72 | 215,180 | +0.06(+0.53%) |
Feb 19, 2002 | 10.66 | 10.72 | 10.62 | 10.66 | 211,672 | -0.36(-3.30%) |
Feb 18, 2002 | 10.99 | 11.03 | 10.93 | 11.03 | 185,164 | +0.00(+0.00%) |
Feb 15, 2002 | 10.99 | 11.03 | 10.93 | 11.03 | 185,164 | +0.03(+0.23%) |
Feb 14, 2002 | 10.98 | 11.00 | 10.88 | 11.00 | 249,679 | +0.17(+1.61%) |
Feb 13, 2002 | 10.91 | 10.99 | 10.80 | 10.83 | 187,893 | -0.04(-0.33%) |
Feb 12, 2002 | 10.99 | 11.03 | 10.77 | 10.86 | 132,149 | -0.23(-2.04%) |
Feb 11, 2002 | 10.95 | 11.18 | 10.94 | 11.09 | 351,228 | +0.22(+2.03%) |
Feb 08, 2002 | 10.70 | 10.87 | 10.65 | 10.87 | 102,132 | +0.19(+1.83%) |
Feb 07, 2002 | 10.72 | 10.72 | 10.57 | 10.67 | 177,758 | -0.20(-1.84%) |
Feb 06, 2002 | 11.06 | 11.06 | 10.87 | 10.87 | 48,532 | -0.18(-1.67%) |
Feb 05, 2002 | 10.90 | 11.23 | 10.90 | 11.06 | 209,723 | +0.27(+2.52%) |
Feb 04, 2002 | 10.75 | 10.86 | 10.71 | 10.78 | 132,149 | +0.04(+0.33%) |