Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 11.72 | 11.99 | 11.70 | 11.91 | 161,758 | +0.22(+1.89%) |
Apr 29, 2002 | 11.38 | 11.72 | 11.30 | 11.69 | 127,573 | +0.39(+3.45%) |
Apr 26, 2002 | 11.45 | 11.49 | 11.30 | 11.30 | 57,237 | -0.27(-2.31%) |
Apr 25, 2002 | 11.53 | 11.68 | 11.42 | 11.57 | 104,782 | +0.01(+0.07%) |
Apr 24, 2002 | 11.91 | 12.02 | 11.53 | 11.56 | 106,747 | -0.31(-2.57%) |
Apr 23, 2002 | 11.53 | 11.95 | 11.51 | 11.86 | 192,145 | +0.18(+1.57%) |
Apr 22, 2002 | 11.61 | 11.80 | 11.61 | 11.68 | 150,756 | -0.16(-1.35%) |
Apr 19, 2002 | 11.96 | 11.99 | 11.79 | 11.84 | 51,081 | -0.13(-1.08%) |
Apr 18, 2002 | 11.83 | 11.99 | 11.83 | 11.97 | 106,092 | +0.18(+1.55%) |
Apr 17, 2002 | 11.96 | 11.99 | 11.76 | 11.79 | 123,250 | -0.20(-1.66%) |
Apr 16, 2002 | 11.51 | 12.02 | 11.51 | 11.99 | 226,854 | +0.43(+3.70%) |
Apr 15, 2002 | 11.88 | 11.96 | 11.45 | 11.56 | 187,299 | -0.39(-3.26%) |
Apr 12, 2002 | 11.68 | 11.95 | 11.55 | 11.95 | 164,378 | +0.34(+2.96%) |
Apr 11, 2002 | 11.76 | 11.83 | 11.53 | 11.60 | 109,760 | -0.19(-1.62%) |
Apr 10, 2002 | 11.76 | 11.87 | 11.76 | 11.80 | 270,601 | -0.03(-0.26%) |
Apr 09, 2002 | 12.02 | 12.11 | 11.72 | 11.83 | 153,244 | -0.11(-0.96%) |
Apr 08, 2002 | 11.91 | 11.94 | 11.65 | 11.94 | 80,944 | +0.11(+0.97%) |
Apr 05, 2002 | 11.83 | 11.93 | 11.81 | 11.83 | 160,972 | -0.01(-0.06%) |
Apr 04, 2002 | 11.82 | 11.88 | 11.72 | 11.83 | 187,299 | +0.04(+0.32%) |
Apr 03, 2002 | 12.06 | 12.06 | 11.75 | 11.80 | 63,524 | -0.19(-1.59%) |
Apr 02, 2002 | 11.99 | 12.06 | 11.90 | 11.99 | 27,243 | +0.08(+0.64%) |
Apr 01, 2002 | 11.99 | 12.00 | 11.64 | 11.91 | 96,269 | -0.04(-0.32%) |
Mar 29, 2002 | 12.14 | 12.25 | 11.95 | 11.95 | 133,991 | +0.00(+0.00%) |
Mar 28, 2002 | 12.14 | 12.25 | 11.95 | 11.95 | 133,467 | -0.21(-1.70%) |
Mar 27, 2002 | 12.06 | 12.18 | 11.95 | 12.15 | 140,801 | +0.08(+0.70%) |
Mar 26, 2002 | 11.68 | 12.22 | 11.68 | 12.07 | 193,586 | +0.44(+3.74%) |
Mar 25, 2002 | 12.06 | 12.06 | 11.57 | 11.64 | 156,519 | -0.43(-3.54%) |
Mar 22, 2002 | 11.77 | 12.09 | 11.77 | 12.06 | 163,461 | +0.27(+2.27%) |
Mar 21, 2002 | 11.76 | 11.83 | 11.68 | 11.80 | 354,035 | +0.00(+0.00%) |
Mar 20, 2002 | 11.99 | 11.99 | 11.77 | 11.80 | 273,483 | -0.16(-1.34%) |
Mar 19, 2002 | 11.83 | 12.09 | 11.76 | 11.96 | 125,084 | +0.13(+1.10%) |
Mar 18, 2002 | 11.60 | 11.83 | 11.53 | 11.83 | 162,544 | +0.27(+2.31%) |
Mar 15, 2002 | 11.28 | 11.57 | 11.28 | 11.56 | 171,189 | +0.09(+0.80%) |
Mar 14, 2002 | 11.45 | 11.49 | 11.41 | 11.47 | 85,529 | +0.05(+0.40%) |
Mar 13, 2002 | 11.48 | 11.48 | 11.42 | 11.42 | 177,999 | -0.05(-0.47%) |
Mar 12, 2002 | 11.45 | 11.49 | 11.41 | 11.48 | 99,936 | -0.08(-0.73%) |
Mar 11, 2002 | 11.51 | 11.56 | 11.45 | 11.56 | 213,364 | +0.11(+0.93%) |
Mar 08, 2002 | 11.45 | 11.48 | 11.41 | 11.45 | 37,066 | -0.02(-0.20%) |
Mar 07, 2002 | 11.49 | 11.53 | 11.42 | 11.48 | 31,041 | -0.08(-0.73%) |
Mar 06, 2002 | 11.41 | 11.57 | 11.41 | 11.56 | 192,931 | +0.22(+1.95%) |
Mar 05, 2002 | 11.45 | 11.54 | 11.30 | 11.34 | 149,053 | -0.18(-1.53%) |
Mar 04, 2002 | 11.31 | 11.53 | 11.31 | 11.51 | 246,632 | +0.19(+1.69%) |
Mar 01, 2002 | 11.03 | 11.32 | 10.99 | 11.32 | 185,727 | +0.36(+3.27%) |
Feb 28, 2002 | 10.99 | 11.07 | 10.89 | 10.96 | 55,141 | -0.03(-0.28%) |
Feb 27, 2002 | 11.06 | 11.06 | 10.94 | 10.99 | 48,985 | -0.07(-0.62%) |
Feb 26, 2002 | 10.96 | 11.06 | 10.89 | 11.06 | 44,008 | +0.11(+0.98%) |
Feb 25, 2002 | 10.92 | 10.96 | 10.75 | 10.96 | 42,699 | +0.08(+0.77%) |
Feb 22, 2002 | 10.88 | 10.92 | 10.69 | 10.87 | 75,574 | -0.01(-0.07%) |
Feb 21, 2002 | 10.92 | 11.02 | 10.88 | 10.88 | 97,317 | +0.00(+0.00%) |
Feb 20, 2002 | 10.80 | 10.88 | 10.69 | 10.88 | 212,054 | +0.08(+0.71%) |
Feb 19, 2002 | 10.69 | 10.84 | 10.69 | 10.80 | 195,027 | +0.07(+0.64%) |
Feb 18, 2002 | 10.69 | 10.84 | 10.69 | 10.73 | 69,942 | +0.00(+0.00%) |
Feb 15, 2002 | 10.69 | 10.84 | 10.69 | 10.73 | 69,942 | +0.05(+0.43%) |
Feb 14, 2002 | 10.91 | 10.92 | 10.69 | 10.69 | 65,227 | -0.23(-2.10%) |
Feb 13, 2002 | 10.84 | 10.96 | 10.84 | 10.92 | 183,501 | +0.04(+0.35%) |
Feb 12, 2002 | 10.69 | 10.98 | 10.67 | 10.88 | 654,892 | +0.23(+2.15%) |
Feb 11, 2002 | 10.50 | 10.83 | 10.50 | 10.65 | 68,632 | +0.11(+1.09%) |
Feb 08, 2002 | 10.12 | 10.57 | 10.12 | 10.54 | 69,942 | +0.42(+4.15%) |
Feb 07, 2002 | 10.43 | 10.44 | 10.12 | 10.12 | 172,105 | -0.31(-2.93%) |
Feb 06, 2002 | 10.61 | 10.64 | 10.42 | 10.42 | 38,114 | -0.23(-2.15%) |
Feb 05, 2002 | 10.65 | 10.72 | 10.54 | 10.65 | 102,294 | -0.04(-0.36%) |
Feb 04, 2002 | 10.69 | 10.73 | 10.57 | 10.69 | 132,943 | +0.08(+0.72%) |