Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 12.88 | 12.90 | 12.72 | 12.84 | 1,754,861 | -0.03(-0.25%) |
Apr 29, 2002 | 12.87 | 13.00 | 12.72 | 12.87 | 1,318,161 | +0.00(+0.00%) |
Apr 26, 2002 | 12.93 | 12.97 | 12.79 | 12.87 | 1,367,631 | -0.05(-0.39%) |
Apr 25, 2002 | 12.70 | 12.93 | 12.62 | 12.92 | 1,113,008 | +0.15(+1.14%) |
Apr 24, 2002 | 12.73 | 12.97 | 12.69 | 12.77 | 1,204,521 | +0.02(+0.15%) |
Apr 23, 2002 | 12.65 | 12.82 | 12.63 | 12.76 | 1,594,121 | +0.00(+0.00%) |
Apr 22, 2002 | 12.90 | 12.96 | 12.67 | 12.76 | 1,444,919 | -0.07(-0.54%) |
Apr 19, 2002 | 12.88 | 12.88 | 12.67 | 12.82 | 1,219,377 | +0.00(+0.00%) |
Apr 18, 2002 | 12.64 | 12.87 | 12.59 | 12.82 | 1,740,636 | +0.13(+1.05%) |
Apr 17, 2002 | 12.62 | 12.69 | 12.58 | 12.69 | 1,065,276 | +0.04(+0.35%) |
Apr 16, 2002 | 12.53 | 12.70 | 12.53 | 12.65 | 1,059,902 | +0.09(+0.71%) |
Apr 15, 2002 | 12.65 | 12.72 | 12.53 | 12.56 | 1,094,674 | -0.06(-0.50%) |
Apr 12, 2002 | 12.63 | 12.68 | 12.53 | 12.62 | 1,450,925 | +0.08(+0.61%) |
Apr 11, 2002 | 12.65 | 12.72 | 12.55 | 12.55 | 1,270,429 | -0.16(-1.25%) |
Apr 10, 2002 | 12.53 | 12.74 | 12.53 | 12.70 | 1,341,078 | +0.13(+1.06%) |
Apr 09, 2002 | 12.53 | 12.65 | 12.50 | 12.57 | 891,102 | +0.01(+0.10%) |
Apr 08, 2002 | 12.43 | 12.59 | 12.43 | 12.56 | 1,021,021 | +0.04(+0.30%) |
Apr 05, 2002 | 12.49 | 12.65 | 12.39 | 12.52 | 1,409,831 | +0.02(+0.15%) |
Apr 04, 2002 | 12.35 | 12.52 | 12.35 | 12.50 | 942,627 | +0.09(+0.76%) |
Apr 03, 2002 | 12.51 | 12.57 | 12.34 | 12.41 | 1,226,174 | -0.13(-1.01%) |
Apr 02, 2002 | 12.34 | 12.63 | 12.34 | 12.53 | 1,605,501 | +0.10(+0.81%) |
Apr 01, 2002 | 12.37 | 12.46 | 12.25 | 12.43 | 1,884,780 | -0.03(-0.25%) |
Mar 29, 2002 | 12.41 | 12.53 | 12.37 | 12.46 | 1,997,314 | +0.00(+0.00%) |
Mar 28, 2002 | 12.41 | 12.53 | 12.37 | 12.46 | 1,995,417 | -0.15(-1.20%) |
Mar 27, 2002 | 12.37 | 12.65 | 12.32 | 12.62 | 1,584,638 | +0.27(+2.15%) |
Mar 26, 2002 | 12.34 | 12.48 | 12.26 | 12.35 | 914,019 | +0.08(+0.62%) |
Mar 25, 2002 | 12.36 | 12.38 | 12.27 | 12.27 | 1,134,345 | -0.13(-1.02%) |
Mar 22, 2002 | 12.32 | 12.45 | 12.12 | 12.40 | 1,156,789 | +0.13(+1.03%) |
Mar 21, 2002 | 12.43 | 12.46 | 12.15 | 12.27 | 1,252,411 | -0.16(-1.27%) |
Mar 20, 2002 | 12.53 | 12.59 | 12.40 | 12.43 | 672,515 | -0.22(-1.75%) |
Mar 19, 2002 | 12.72 | 12.81 | 12.57 | 12.65 | 1,422,633 | -0.04(-0.30%) |
Mar 18, 2002 | 12.74 | 12.85 | 12.62 | 12.69 | 1,121,385 | -0.06(-0.50%) |
Mar 15, 2002 | 12.58 | 12.84 | 12.50 | 12.76 | 1,972,816 | +0.17(+1.36%) |
Mar 14, 2002 | 12.50 | 12.62 | 12.50 | 12.58 | 774,617 | +0.01(+0.10%) |
Mar 13, 2002 | 12.61 | 12.62 | 12.51 | 12.57 | 900,743 | -0.07(-0.55%) |
Mar 12, 2002 | 12.46 | 12.70 | 12.46 | 12.64 | 1,066,066 | -0.01(-0.05%) |
Mar 11, 2002 | 12.41 | 12.69 | 12.36 | 12.65 | 1,573,574 | +0.16(+1.27%) |
Mar 08, 2002 | 12.43 | 12.63 | 12.39 | 12.49 | 1,850,957 | +0.06(+0.51%) |
Mar 07, 2002 | 12.55 | 12.56 | 12.34 | 12.43 | 1,940,731 | +0.03(+0.20%) |
Mar 06, 2002 | 12.25 | 12.48 | 12.21 | 12.40 | 1,575,629 | +0.16(+1.29%) |
Mar 05, 2002 | 12.14 | 12.35 | 12.14 | 12.24 | 1,571,361 | +0.10(+0.83%) |
Mar 04, 2002 | 11.98 | 12.24 | 11.96 | 12.14 | 1,848,112 | +0.25(+2.07%) |
Mar 01, 2002 | 11.64 | 11.99 | 11.64 | 11.89 | 911,332 | +0.22(+1.90%) |
Feb 28, 2002 | 11.64 | 11.83 | 11.56 | 11.67 | 1,243,402 | +0.08(+0.71%) |
Feb 27, 2002 | 11.56 | 11.77 | 11.50 | 11.59 | 1,093,409 | +0.04(+0.33%) |
Feb 26, 2002 | 11.50 | 11.62 | 11.47 | 11.55 | 1,054,686 | +0.06(+0.55%) |
Feb 25, 2002 | 11.39 | 11.55 | 11.35 | 11.49 | 1,512,407 | +0.06(+0.55%) |
Feb 22, 2002 | 11.29 | 11.48 | 11.28 | 11.43 | 1,173,858 | +0.12(+1.06%) |
Feb 21, 2002 | 11.33 | 11.40 | 11.26 | 11.31 | 1,383,120 | -0.02(-0.17%) |
Feb 20, 2002 | 11.36 | 11.40 | 11.18 | 11.33 | 1,120,752 | +0.03(+0.28%) |
Feb 19, 2002 | 11.54 | 11.55 | 11.22 | 11.29 | 1,415,837 | -0.21(-1.82%) |
Feb 18, 2002 | 11.52 | 11.58 | 11.29 | 11.50 | 999,368 | +0.00(+0.00%) |
Feb 15, 2002 | 11.52 | 11.58 | 11.29 | 11.50 | 998,420 | +0.05(+0.44%) |
Feb 14, 2002 | 11.44 | 11.58 | 11.32 | 11.45 | 1,025,605 | -0.03(-0.22%) |
Feb 13, 2002 | 11.25 | 11.48 | 11.20 | 11.48 | 1,289,869 | +0.20(+1.74%) |
Feb 12, 2002 | 11.10 | 11.33 | 10.97 | 11.28 | 1,501,186 | +0.14(+1.25%) |
Feb 11, 2002 | 10.92 | 11.21 | 10.85 | 11.14 | 1,316,106 | +0.19(+1.73%) |
Feb 08, 2002 | 10.77 | 10.98 | 10.76 | 10.95 | 850,482 | +0.18(+1.64%) |
Feb 07, 2002 | 10.72 | 10.97 | 10.72 | 10.77 | 1,023,234 | +0.13(+1.19%) |
Feb 06, 2002 | 10.64 | 10.91 | 10.54 | 10.65 | 2,039,356 | -0.09(-0.88%) |
Feb 05, 2002 | 10.74 | 10.86 | 10.67 | 10.74 | 1,407,144 | -0.01(-0.06%) |
Feb 04, 2002 | 10.91 | 10.99 | 10.62 | 10.75 | 2,453,138 | -0.22(-2.02%) |