Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 11.29 | 11.41 | 11.25 | 11.28 | 196,553 | +0.14(+1.24%) |
Apr 29, 2002 | 11.29 | 11.29 | 11.06 | 11.14 | 200,864 | -0.16(-1.40%) |
Apr 26, 2002 | 11.38 | 11.38 | 11.25 | 11.30 | 99,158 | -0.02(-0.18%) |
Apr 25, 2002 | 11.41 | 11.43 | 11.30 | 11.32 | 261,810 | -0.49(-4.15%) |
Apr 24, 2002 | 11.81 | 11.95 | 11.76 | 11.81 | 180,288 | -0.32(-2.61%) |
Apr 23, 2002 | 11.89 | 12.22 | 11.89 | 12.12 | 127,573 | +0.34(+2.86%) |
Apr 22, 2002 | 11.86 | 11.93 | 11.77 | 11.79 | 92,691 | -0.05(-0.43%) |
Apr 19, 2002 | 11.95 | 11.96 | 11.79 | 11.84 | 80,541 | -0.09(-0.73%) |
Apr 18, 2002 | 12.09 | 12.09 | 11.84 | 11.93 | 288,853 | -0.31(-2.54%) |
Apr 17, 2002 | 12.04 | 12.24 | 12.04 | 12.24 | 199,688 | +0.32(+2.70%) |
Apr 16, 2002 | 11.86 | 11.99 | 11.86 | 11.92 | 258,086 | +0.07(+0.60%) |
Apr 15, 2002 | 11.86 | 11.88 | 11.74 | 11.84 | 275,723 | -0.36(-2.97%) |
Apr 12, 2002 | 12.14 | 12.28 | 12.09 | 12.21 | 105,625 | +0.06(+0.46%) |
Apr 11, 2002 | 12.24 | 12.27 | 12.12 | 12.15 | 242,801 | -0.05(-0.42%) |
Apr 10, 2002 | 12.05 | 12.22 | 11.99 | 12.20 | 305,314 | +0.03(+0.25%) |
Apr 09, 2002 | 12.20 | 12.23 | 12.07 | 12.17 | 136,588 | -0.03(-0.21%) |
Apr 08, 2002 | 12.22 | 12.24 | 12.06 | 12.20 | 132,276 | -0.06(-0.50%) |
Apr 05, 2002 | 12.19 | 12.36 | 12.18 | 12.26 | 99,942 | +0.01(+0.04%) |
Apr 04, 2002 | 12.16 | 12.27 | 12.06 | 12.25 | 155,400 | -0.03(-0.25%) |
Apr 03, 2002 | 12.29 | 12.37 | 12.25 | 12.28 | 193,810 | -0.15(-1.19%) |
Apr 02, 2002 | 12.45 | 12.48 | 12.27 | 12.43 | 548,703 | -0.01(-0.08%) |
Apr 01, 2002 | 12.39 | 12.52 | 12.25 | 12.44 | 145,994 | +0.07(+0.58%) |
Mar 29, 2002 | 12.26 | 12.40 | 12.24 | 12.37 | 236,334 | +0.00(+0.00%) |
Mar 28, 2002 | 12.26 | 12.40 | 12.24 | 12.37 | 236,334 | +0.02(+0.17%) |
Mar 27, 2002 | 12.32 | 12.40 | 12.20 | 12.35 | 317,856 | -0.14(-1.14%) |
Mar 26, 2002 | 12.33 | 12.54 | 12.32 | 12.49 | 315,700 | +0.17(+1.37%) |
Mar 25, 2002 | 12.59 | 12.64 | 12.29 | 12.32 | 147,366 | -0.24(-1.95%) |
Mar 22, 2002 | 12.63 | 12.66 | 12.50 | 12.57 | 138,155 | -0.04(-0.28%) |
Mar 21, 2002 | 12.81 | 12.83 | 12.51 | 12.60 | 371,550 | -0.26(-1.98%) |
Mar 20, 2002 | 12.99 | 13.06 | 12.83 | 12.86 | 102,294 | -0.16(-1.25%) |
Mar 19, 2002 | 13.07 | 13.17 | 13.00 | 13.02 | 164,415 | +0.19(+1.47%) |
Mar 18, 2002 | 12.91 | 12.91 | 12.76 | 12.83 | 803,459 | +0.03(+0.20%) |
Mar 15, 2002 | 12.55 | 12.83 | 12.55 | 12.81 | 94,847 | +0.13(+1.01%) |
Mar 14, 2002 | 12.66 | 12.71 | 12.60 | 12.68 | 195,573 | +0.02(+0.12%) |
Mar 13, 2002 | 12.90 | 12.90 | 12.66 | 12.67 | 154,420 | -0.25(-1.94%) |
Mar 12, 2002 | 12.60 | 12.96 | 12.55 | 12.92 | 343,331 | -0.11(-0.86%) |
Mar 11, 2002 | 13.01 | 13.09 | 12.86 | 13.03 | 187,147 | -0.06(-0.47%) |
Mar 08, 2002 | 13.22 | 13.22 | 12.96 | 13.09 | 222,225 | +0.13(+1.02%) |
Mar 07, 2002 | 12.78 | 13.01 | 12.78 | 12.96 | 315,308 | +0.36(+2.88%) |
Mar 06, 2002 | 12.27 | 12.67 | 12.27 | 12.59 | 243,977 | +0.03(+0.20%) |
Mar 05, 2002 | 12.40 | 12.66 | 12.40 | 12.57 | 328,438 | -0.10(-0.77%) |
Mar 04, 2002 | 12.25 | 12.71 | 12.25 | 12.67 | 553,994 | +0.59(+4.86%) |
Mar 01, 2002 | 11.99 | 12.11 | 11.94 | 12.08 | 202,040 | +0.01(+0.08%) |
Feb 28, 2002 | 12.35 | 12.40 | 12.04 | 12.07 | 383,112 | -0.06(-0.46%) |
Feb 27, 2002 | 12.14 | 12.29 | 12.02 | 12.12 | 505,787 | +0.36(+3.08%) |
Feb 26, 2002 | 11.69 | 11.77 | 11.52 | 11.76 | 419,954 | +0.28(+2.40%) |
Feb 25, 2002 | 11.38 | 11.53 | 11.33 | 11.49 | 359,596 | +0.18(+1.63%) |
Feb 22, 2002 | 11.08 | 11.30 | 11.02 | 11.30 | 534,790 | +0.36(+3.26%) |
Feb 21, 2002 | 10.90 | 11.07 | 10.90 | 10.95 | 397,810 | +0.29(+2.68%) |
Feb 20, 2002 | 10.64 | 10.69 | 10.54 | 10.66 | 216,346 | +0.06(+0.53%) |
Feb 19, 2002 | 10.60 | 10.66 | 10.56 | 10.60 | 212,818 | -0.36(-3.30%) |
Feb 18, 2002 | 10.94 | 10.97 | 10.87 | 10.97 | 186,167 | +0.00(+0.00%) |
Feb 15, 2002 | 10.94 | 10.97 | 10.87 | 10.97 | 186,167 | +0.03(+0.23%) |
Feb 14, 2002 | 10.92 | 10.94 | 10.82 | 10.94 | 251,031 | +0.17(+1.61%) |
Feb 13, 2002 | 10.85 | 10.93 | 10.75 | 10.77 | 188,910 | -0.04(-0.33%) |
Feb 12, 2002 | 10.93 | 10.97 | 10.72 | 10.80 | 132,864 | -0.22(-2.04%) |
Feb 11, 2002 | 10.89 | 11.12 | 10.88 | 11.03 | 353,130 | +0.22(+2.03%) |
Feb 08, 2002 | 10.64 | 10.81 | 10.59 | 10.81 | 102,685 | +0.19(+1.83%) |
Feb 07, 2002 | 10.67 | 10.67 | 10.51 | 10.61 | 178,720 | -0.20(-1.84%) |
Feb 06, 2002 | 11.00 | 11.00 | 10.81 | 10.81 | 48,795 | -0.18(-1.67%) |
Feb 05, 2002 | 10.84 | 11.17 | 10.84 | 11.00 | 210,859 | +0.27(+2.52%) |
Feb 04, 2002 | 10.69 | 10.80 | 10.65 | 10.73 | 132,864 | +0.04(+0.33%) |