Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 12.03 | 12.04 | 11.40 | 11.49 | 552,200 | -0.28(-2.38%) |
Apr 29, 2002 | 12.50 | 12.50 | 11.73 | 11.78 | 361,600 | -0.76(-6.10%) |
Apr 26, 2002 | 12.51 | 12.85 | 12.47 | 12.54 | 224,600 | +0.03(+0.28%) |
Apr 25, 2002 | 12.55 | 12.55 | 12.30 | 12.51 | 326,300 | -0.04(-0.36%) |
Apr 24, 2002 | 12.89 | 12.90 | 12.55 | 12.55 | 116,600 | -0.26(-2.03%) |
Apr 23, 2002 | 12.55 | 13.00 | 12.54 | 12.81 | 264,600 | +0.27(+2.15%) |
Apr 22, 2002 | 12.97 | 12.99 | 12.54 | 12.54 | 252,500 | -0.43(-3.28%) |
Apr 19, 2002 | 13.05 | 13.05 | 12.86 | 12.96 | 124,300 | -0.08(-0.61%) |
Apr 18, 2002 | 12.90 | 13.12 | 12.82 | 13.04 | 127,900 | +0.17(+1.32%) |
Apr 17, 2002 | 13.40 | 13.40 | 12.83 | 12.88 | 199,700 | -0.45(-3.38%) |
Apr 16, 2002 | 13.10 | 13.44 | 13.10 | 13.32 | 92,800 | +0.29(+2.22%) |
Apr 15, 2002 | 13.05 | 13.07 | 12.88 | 13.04 | 79,600 | +0.07(+0.58%) |
Apr 12, 2002 | 13.26 | 13.29 | 12.81 | 12.96 | 179,900 | -0.38(-2.88%) |
Apr 11, 2002 | 13.37 | 13.68 | 13.34 | 13.35 | 114,500 | +0.10(+0.72%) |
Apr 10, 2002 | 13.30 | 13.50 | 13.25 | 13.25 | 206,000 | -0.05(-0.41%) |
Apr 09, 2002 | 13.52 | 13.53 | 13.12 | 13.30 | 137,400 | -0.22(-1.63%) |
Apr 08, 2002 | 13.30 | 13.79 | 13.28 | 13.53 | 140,300 | +0.57(+4.40%) |
Apr 05, 2002 | 13.16 | 13.25 | 12.94 | 12.96 | 186,900 | -0.30(-2.30%) |
Apr 04, 2002 | 13.55 | 13.62 | 13.03 | 13.26 | 230,100 | -0.33(-2.39%) |
Apr 03, 2002 | 13.95 | 14.16 | 13.53 | 13.59 | 410,100 | -0.43(-3.10%) |
Apr 02, 2002 | 13.39 | 14.10 | 13.38 | 14.02 | 298,600 | +0.60(+4.47%) |
Apr 01, 2002 | 13.12 | 13.70 | 13.08 | 13.42 | 197,600 | +0.29(+2.25%) |
Mar 29, 2002 | 13.30 | 13.30 | 13.00 | 13.12 | 30,000 | +0.00(+0.00%) |
Mar 28, 2002 | 13.30 | 13.30 | 13.00 | 13.12 | 88,600 | +0.07(+0.54%) |
Mar 27, 2002 | 12.72 | 13.05 | 12.60 | 13.05 | 191,100 | +0.34(+2.71%) |
Mar 26, 2002 | 12.54 | 12.75 | 12.50 | 12.71 | 174,500 | +0.17(+1.36%) |
Mar 25, 2002 | 12.45 | 12.70 | 12.42 | 12.54 | 182,200 | -0.15(-1.18%) |
Mar 22, 2002 | 12.72 | 12.95 | 12.69 | 12.69 | 281,300 | -0.26(-1.97%) |
Mar 21, 2002 | 12.75 | 12.99 | 12.58 | 12.95 | 225,600 | +0.13(+1.05%) |
Mar 20, 2002 | 12.62 | 12.93 | 12.30 | 12.81 | 580,600 | -0.50(-3.76%) |
Mar 19, 2002 | 13.15 | 13.50 | 13.00 | 13.31 | 216,300 | +0.24(+1.84%) |
Mar 18, 2002 | 13.10 | 13.35 | 12.80 | 13.07 | 450,100 | -0.21(-1.54%) |
Mar 15, 2002 | 12.95 | 13.35 | 12.90 | 13.28 | 85,300 | +0.33(+2.51%) |
Mar 14, 2002 | 12.91 | 12.95 | 12.72 | 12.95 | 173,800 | +0.04(+0.35%) |
Mar 13, 2002 | 13.39 | 13.39 | 12.75 | 12.90 | 147,200 | -0.47(-3.51%) |
Mar 12, 2002 | 13.40 | 13.49 | 13.15 | 13.38 | 182,700 | -0.15(-1.11%) |
Mar 11, 2002 | 12.95 | 13.74 | 12.93 | 13.53 | 254,200 | +0.62(+4.84%) |
Mar 08, 2002 | 12.82 | 13.00 | 12.76 | 12.90 | 314,600 | +0.08(+0.58%) |
Mar 07, 2002 | 12.18 | 13.00 | 12.18 | 12.82 | 403,700 | +0.71(+5.86%) |
Mar 06, 2002 | 12.15 | 12.23 | 12.00 | 12.12 | 132,800 | -0.08(-0.70%) |
Mar 05, 2002 | 12.21 | 12.38 | 12.03 | 12.20 | 131,000 | -0.05(-0.41%) |
Mar 04, 2002 | 11.76 | 12.28 | 11.76 | 12.25 | 169,200 | +0.49(+4.21%) |
Mar 01, 2002 | 11.62 | 11.83 | 11.60 | 11.76 | 204,400 | +0.13(+1.12%) |
Feb 28, 2002 | 11.75 | 11.75 | 11.43 | 11.62 | 147,700 | +0.12(+1.09%) |
Feb 27, 2002 | 11.50 | 11.65 | 11.49 | 11.50 | 80,500 | +0.02(+0.17%) |
Feb 26, 2002 | 11.63 | 11.75 | 11.38 | 11.48 | 134,400 | -0.15(-1.29%) |
Feb 25, 2002 | 11.65 | 11.72 | 11.55 | 11.63 | 218,900 | +0.15(+1.31%) |
Feb 22, 2002 | 11.37 | 11.53 | 11.28 | 11.48 | 174,700 | +0.21(+1.91%) |
Feb 21, 2002 | 10.93 | 11.32 | 10.93 | 11.27 | 173,300 | +0.31(+2.83%) |
Feb 20, 2002 | 11.03 | 11.05 | 10.80 | 10.96 | 174,600 | -0.07(-0.63%) |
Feb 19, 2002 | 10.90 | 11.11 | 10.80 | 11.03 | 99,400 | +0.12(+1.10%) |
Feb 18, 2002 | 11.00 | 11.12 | 10.80 | 10.90 | 151,300 | +0.00(+0.00%) |
Feb 15, 2002 | 11.00 | 11.12 | 10.80 | 10.90 | 151,300 | -0.08(-0.68%) |
Feb 14, 2002 | 11.22 | 11.22 | 10.85 | 10.98 | 187,100 | -0.24(-2.14%) |
Feb 13, 2002 | 11.18 | 11.31 | 11.15 | 11.22 | 102,600 | +0.02(+0.18%) |
Feb 12, 2002 | 11.45 | 11.47 | 11.00 | 11.20 | 121,900 | -0.29(-2.48%) |
Feb 11, 2002 | 11.18 | 11.60 | 11.13 | 11.48 | 297,500 | +0.38(+3.47%) |
Feb 08, 2002 | 10.65 | 11.10 | 10.64 | 11.10 | 175,500 | +0.45(+4.23%) |
Feb 07, 2002 | 10.61 | 10.75 | 10.60 | 10.65 | 134,100 | -0.09(-0.88%) |
Feb 06, 2002 | 10.87 | 11.03 | 10.62 | 10.74 | 243,100 | -0.15(-1.33%) |
Feb 05, 2002 | 11.38 | 11.38 | 10.81 | 10.89 | 312,500 | -0.50(-4.39%) |
Feb 04, 2002 | 11.18 | 11.65 | 11.07 | 11.39 | 188,900 | +0.05(+0.44%) |