Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 12.58 | 12.62 | 12.42 | 12.48 | 38,735,796 | +0.08(+0.65%) |
Apr 29, 2002 | 12.23 | 12.47 | 12.23 | 12.40 | 176,850 | +0.05(+0.44%) |
Apr 26, 2002 | 12.39 | 12.44 | 12.31 | 12.35 | 370,223 | -0.03(-0.24%) |
Apr 25, 2002 | 12.42 | 12.46 | 12.32 | 12.38 | 436,313 | -0.05(-0.39%) |
Apr 24, 2002 | 12.45 | 12.53 | 12.42 | 12.42 | 435,089 | +0.10(+0.82%) |
Apr 23, 2002 | 12.37 | 12.49 | 12.28 | 12.32 | 2,671,729 | -0.07(-0.58%) |
Apr 22, 2002 | 12.38 | 12.48 | 12.24 | 12.39 | 496,283 | +0.12(+1.00%) |
Apr 19, 2002 | 12.31 | 12.40 | 12.27 | 12.27 | 242,940 | +0.14(+1.17%) |
Apr 18, 2002 | 12.32 | 12.32 | 12.11 | 12.13 | 168,283 | +0.03(+0.24%) |
Apr 17, 2002 | 12.17 | 12.22 | 11.98 | 12.10 | 290,059 | -0.13(-1.07%) |
Apr 16, 2002 | 11.95 | 12.23 | 11.92 | 12.23 | 225,805 | +0.38(+3.24%) |
Apr 15, 2002 | 11.86 | 11.90 | 11.76 | 11.85 | 300,462 | +0.16(+1.33%) |
Apr 12, 2002 | 11.83 | 11.84 | 11.67 | 11.69 | 478,536 | -0.11(-0.96%) |
Apr 11, 2002 | 11.95 | 12.03 | 11.76 | 11.81 | 142,581 | -0.16(-1.32%) |
Apr 10, 2002 | 11.90 | 12.05 | 11.90 | 11.96 | 219,074 | -0.01(-0.05%) |
Apr 09, 2002 | 11.97 | 12.00 | 11.84 | 11.97 | 500,566 | +0.00(+0.00%) |
Apr 08, 2002 | 11.88 | 12.01 | 11.74 | 11.97 | 274,761 | +0.04(+0.34%) |
Apr 05, 2002 | 11.98 | 12.06 | 11.82 | 11.93 | 163,999 | +0.08(+0.69%) |
Apr 04, 2002 | 12.08 | 12.11 | 11.85 | 11.85 | 397,148 | -0.29(-2.42%) |
Apr 03, 2002 | 12.21 | 12.32 | 12.14 | 12.14 | 379,402 | -0.20(-1.59%) |
Apr 02, 2002 | 12.20 | 12.35 | 12.17 | 12.34 | 372,059 | +0.10(+0.80%) |
Apr 01, 2002 | 11.85 | 12.24 | 11.85 | 12.24 | 394,701 | +0.47(+3.96%) |
Mar 29, 2002 | 11.92 | 11.97 | 11.77 | 11.77 | 211,731 | +0.00(+0.00%) |
Mar 28, 2002 | 11.92 | 11.97 | 11.77 | 11.77 | 211,731 | -0.17(-1.44%) |
Mar 27, 2002 | 11.80 | 11.95 | 11.68 | 11.95 | 380,014 | +0.45(+3.88%) |
Mar 26, 2002 | 11.44 | 11.57 | 11.44 | 11.50 | 328,611 | -0.10(-0.89%) |
Mar 25, 2002 | 11.80 | 11.80 | 11.60 | 11.60 | 338,402 | -0.21(-1.74%) |
Mar 22, 2002 | 11.87 | 11.91 | 11.73 | 11.81 | 902,611 | -0.08(-0.69%) |
Mar 21, 2002 | 11.86 | 11.95 | 11.72 | 11.89 | 316,984 | -0.02(-0.19%) |
Mar 20, 2002 | 11.77 | 11.91 | 11.74 | 11.91 | 489,551 | +0.12(+0.98%) |
Mar 19, 2002 | 11.90 | 11.90 | 11.70 | 11.80 | 453,447 | -0.05(-0.41%) |
Mar 18, 2002 | 11.90 | 11.93 | 11.60 | 11.85 | 432,641 | -0.27(-2.24%) |
Mar 15, 2002 | 11.94 | 12.24 | 11.94 | 12.12 | 283,940 | +0.23(+1.94%) |
Mar 14, 2002 | 11.88 | 11.89 | 11.81 | 11.89 | 273,537 | +0.24(+2.09%) |
Mar 13, 2002 | 11.77 | 11.79 | 11.64 | 11.64 | 734,327 | -0.12(-1.04%) |
Mar 12, 2002 | 11.68 | 11.83 | 11.66 | 11.77 | 251,507 | -0.05(-0.41%) |
Mar 11, 2002 | 11.82 | 11.90 | 11.77 | 11.81 | 534,223 | +0.30(+2.61%) |
Mar 08, 2002 | 11.64 | 11.67 | 11.49 | 11.51 | 471,805 | +0.13(+1.10%) |
Mar 07, 2002 | 11.48 | 11.48 | 11.28 | 11.39 | 545,238 | -0.09(-0.78%) |
Mar 06, 2002 | 11.25 | 11.48 | 11.25 | 11.48 | 331,671 | +0.21(+1.87%) |
Mar 05, 2002 | 11.26 | 11.32 | 11.24 | 11.27 | 301,686 | -0.01(-0.07%) |
Mar 04, 2002 | 11.17 | 11.33 | 11.17 | 11.28 | 885,477 | -0.06(-0.52%) |
Mar 01, 2002 | 11.05 | 11.35 | 11.03 | 11.33 | 438,148 | -0.02(-0.19%) |
Feb 28, 2002 | 11.24 | 11.36 | 11.20 | 11.36 | 252,119 | -0.03(-0.30%) |
Feb 27, 2002 | 11.19 | 11.43 | 11.19 | 11.39 | 286,999 | +0.33(+2.97%) |
Feb 26, 2002 | 11.11 | 11.12 | 11.01 | 11.06 | 756,357 | -0.05(-0.46%) |
Feb 25, 2002 | 11.03 | 11.14 | 11.01 | 11.11 | 187,865 | -0.01(-0.09%) |
Feb 22, 2002 | 11.10 | 11.12 | 10.97 | 11.12 | 220,298 | +0.21(+1.96%) |
Feb 21, 2002 | 10.86 | 11.14 | 10.86 | 10.91 | 477,313 | -0.01(-0.08%) |
Feb 20, 2002 | 10.87 | 10.96 | 10.79 | 10.92 | 224,581 | +0.02(+0.15%) |
Feb 19, 2002 | 10.79 | 11.01 | 10.79 | 10.90 | 285,775 | -0.10(-0.89%) |
Feb 18, 2002 | 11.07 | 11.11 | 10.98 | 11.00 | 143,193 | +0.00(+0.00%) |
Feb 15, 2002 | 11.07 | 11.11 | 10.98 | 11.00 | 143,193 | -0.10(-0.90%) |
Feb 14, 2002 | 10.94 | 11.11 | 10.94 | 11.10 | 111,373 | +0.29(+2.66%) |
Feb 13, 2002 | 10.76 | 10.91 | 10.76 | 10.81 | 23,314,910 | +0.06(+0.53%) |
Feb 12, 2002 | 10.75 | 10.91 | 10.72 | 10.75 | 171,955 | +0.05(+0.47%) |
Feb 11, 2002 | 10.65 | 10.78 | 10.62 | 10.70 | 268,641 | -0.05(-0.47%) |
Feb 08, 2002 | 10.50 | 10.75 | 10.50 | 10.75 | 418,566 | +0.22(+2.11%) |
Feb 07, 2002 | 10.46 | 10.56 | 10.35 | 10.53 | 400,208 | -0.23(-2.14%) |
Feb 06, 2002 | 10.65 | 10.77 | 10.63 | 10.76 | 301,074 | +0.07(+0.61%) |
Feb 05, 2002 | 10.70 | 10.72 | 10.60 | 10.70 | 112,596 | -0.03(-0.29%) |
Feb 04, 2002 | 10.74 | 10.80 | 10.68 | 10.73 | 241,716 | -0.06(-0.55%) |
Feb 01, 2002 | 10.75 | 10.82 | 10.74 | 10.79 | 358,596 | +0.10(+0.92%) |
Jan 31, 2002 | 10.67 | 10.73 | 10.61 | 10.69 | 261,910 | -0.01(-0.08%) |
Jan 30, 2002 | 10.53 | 10.71 | 10.53 | 10.70 | 316,984 | +0.17(+1.63%) |
Jan 29, 2002 | 10.69 | 10.69 | 10.49 | 10.52 | 282,104 | -0.13(-1.24%) |
Jan 28, 2002 | 10.62 | 10.71 | 10.59 | 10.66 | 234,984 | +0.01(+0.12%) |
Jan 25, 2002 | 10.59 | 10.72 | 10.58 | 10.64 | 228,865 | -0.03(-0.28%) |
Jan 24, 2002 | 10.62 | 10.77 | 10.57 | 10.67 | 342,074 | -0.15(-1.34%) |
Jan 23, 2002 | 10.74 | 10.82 | 10.66 | 10.82 | 208,059 | +0.39(+3.76%) |
Jan 22, 2002 | 10.54 | 10.54 | 10.38 | 10.43 | 439,372 | -0.07(-0.70%) |
Jan 21, 2002 | 10.36 | 10.53 | 10.36 | 10.50 | 394,089 | +0.00(+0.00%) |
Jan 18, 2002 | 10.36 | 10.53 | 10.36 | 10.50 | 394,089 | +0.28(+2.78%) |
Jan 17, 2002 | 10.13 | 10.23 | 10.12 | 10.22 | 587,462 | +0.23(+2.31%) |
Jan 16, 2002 | 10.05 | 10.14 | 9.985 | 9.985 | 220,298 | -0.29(-2.80%) |
Jan 15, 2002 | 10.27 | 10.39 | 10.25 | 10.27 | 185,417 | +0.32(+3.22%) |
Jan 14, 2002 | 10.08 | 10.08 | 9.923 | 9.952 | 873,850 | -0.21(-2.11%) |
Jan 11, 2002 | 10.08 | 10.21 | 10.05 | 10.17 | 859,163 | +0.20(+2.00%) |
Jan 10, 2002 | 10.00 | 10.04 | 9.880 | 9.967 | 392,865 | -0.16(-1.57%) |