Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 12.07 | 12.22 | 11.84 | 12.10 | 402,335 | -0.10(-0.81%) |
Apr 29, 2002 | 11.76 | 12.26 | 11.66 | 12.20 | 158,306 | +0.14(+1.20%) |
Apr 26, 2002 | 12.17 | 12.36 | 12.03 | 12.05 | 416,335 | -0.19(-1.55%) |
Apr 25, 2002 | 12.24 | 12.31 | 11.96 | 12.24 | 362,274 | +0.00(+0.03%) |
Apr 24, 2002 | 12.51 | 12.52 | 12.12 | 12.24 | 430,658 | -0.09(-0.74%) |
Apr 23, 2002 | 11.67 | 12.50 | 11.67 | 12.33 | 699,240 | +0.56(+4.73%) |
Apr 22, 2002 | 11.54 | 11.78 | 11.54 | 11.77 | 141,721 | +0.19(+1.64%) |
Apr 19, 2002 | 11.65 | 11.84 | 11.41 | 11.58 | 154,644 | -0.14(-1.23%) |
Apr 18, 2002 | 11.64 | 11.82 | 11.58 | 11.72 | 182,967 | +0.11(+0.96%) |
Apr 17, 2002 | 11.71 | 11.76 | 11.58 | 11.61 | 375,197 | -0.09(-0.74%) |
Apr 16, 2002 | 11.72 | 11.80 | 11.29 | 11.70 | 257,705 | +0.28(+2.49%) |
Apr 15, 2002 | 11.71 | 11.72 | 11.34 | 11.42 | 158,306 | -0.24(-2.05%) |
Apr 12, 2002 | 11.59 | 11.70 | 11.44 | 11.65 | 221,198 | +0.13(+1.15%) |
Apr 11, 2002 | 11.43 | 11.60 | 11.37 | 11.52 | 181,244 | +0.09(+0.79%) |
Apr 10, 2002 | 11.38 | 11.45 | 11.14 | 11.43 | 381,443 | +0.02(+0.14%) |
Apr 09, 2002 | 11.47 | 11.54 | 11.26 | 11.42 | 305,413 | +0.13(+1.13%) |
Apr 08, 2002 | 10.97 | 11.31 | 10.83 | 11.29 | 283,336 | +0.32(+2.93%) |
Apr 05, 2002 | 10.79 | 10.97 | 10.73 | 10.97 | 590,041 | +0.16(+1.49%) |
Apr 04, 2002 | 10.60 | 10.85 | 10.54 | 10.80 | 469,104 | +0.19(+1.83%) |
Apr 03, 2002 | 10.73 | 10.73 | 10.60 | 10.61 | 185,983 | +0.00(+0.04%) |
Apr 02, 2002 | 10.25 | 10.73 | 10.17 | 10.61 | 419,566 | +0.29(+2.80%) |
Apr 01, 2002 | 10.62 | 10.63 | 10.14 | 10.32 | 786,255 | -0.29(-2.76%) |
Mar 29, 2002 | 10.95 | 11.14 | 10.56 | 10.61 | 485,365 | +0.00(+0.00%) |
Mar 28, 2002 | 10.95 | 11.14 | 10.56 | 10.61 | 485,257 | -0.35(-3.16%) |
Mar 27, 2002 | 11.07 | 11.16 | 10.86 | 10.96 | 271,921 | +0.02(+0.19%) |
Mar 26, 2002 | 11.51 | 11.68 | 10.87 | 10.94 | 811,670 | -0.35(-3.07%) |
Mar 25, 2002 | 11.02 | 11.30 | 11.02 | 11.28 | 487,734 | -0.13(-1.12%) |
Mar 22, 2002 | 11.26 | 11.43 | 11.15 | 11.41 | 638,718 | +0.14(+1.28%) |
Mar 21, 2002 | 11.34 | 11.37 | 11.07 | 11.27 | 174,890 | +0.00(+0.04%) |
Mar 20, 2002 | 11.15 | 11.32 | 11.05 | 11.26 | 188,352 | +0.07(+0.63%) |
Mar 19, 2002 | 11.15 | 11.35 | 11.00 | 11.19 | 215,275 | +0.21(+1.95%) |
Mar 18, 2002 | 11.19 | 11.33 | 10.88 | 10.98 | 404,166 | -0.17(-1.48%) |
Mar 15, 2002 | 10.75 | 11.25 | 10.75 | 11.14 | 751,040 | +0.40(+3.73%) |
Mar 14, 2002 | 10.80 | 10.87 | 10.67 | 10.74 | 632,041 | +0.07(+0.62%) |
Mar 13, 2002 | 10.87 | 11.04 | 10.67 | 10.68 | 455,750 | -0.26(-2.34%) |
Mar 12, 2002 | 10.73 | 10.94 | 10.56 | 10.93 | 672,641 | -0.09(-0.79%) |
Mar 11, 2002 | 11.56 | 11.56 | 10.97 | 11.02 | 389,089 | -0.54(-4.64%) |
Mar 08, 2002 | 11.74 | 11.76 | 11.37 | 11.56 | 341,812 | -0.10(-0.88%) |
Mar 07, 2002 | 11.77 | 11.80 | 11.59 | 11.66 | 367,551 | -0.06(-0.53%) |
Mar 06, 2002 | 11.74 | 11.79 | 11.61 | 11.72 | 320,705 | +0.14(+1.25%) |
Mar 05, 2002 | 11.70 | 11.70 | 11.39 | 11.58 | 588,103 | +0.01(+0.07%) |
Mar 04, 2002 | 11.52 | 11.87 | 11.32 | 11.57 | 594,887 | +0.07(+0.65%) |
Mar 01, 2002 | 11.18 | 11.51 | 11.06 | 11.49 | 541,042 | +0.47(+4.23%) |
Feb 28, 2002 | 11.16 | 11.41 | 10.69 | 11.03 | 292,274 | -0.19(-1.69%) |
Feb 27, 2002 | 11.23 | 11.50 | 11.18 | 11.22 | 462,750 | -0.00(-0.04%) |
Feb 26, 2002 | 11.40 | 11.40 | 11.06 | 11.22 | 993,561 | -0.03(-0.29%) |
Feb 25, 2002 | 11.10 | 11.27 | 10.96 | 11.25 | 893,300 | +0.24(+2.17%) |
Feb 22, 2002 | 10.51 | 11.11 | 10.42 | 11.02 | 481,919 | +0.61(+5.91%) |
Feb 21, 2002 | 10.38 | 10.69 | 10.33 | 10.40 | 178,660 | +0.05(+0.44%) |
Feb 20, 2002 | 10.50 | 10.57 | 10.15 | 10.35 | 364,966 | -0.12(-1.10%) |
Feb 19, 2002 | 10.62 | 10.63 | 10.28 | 10.47 | 190,183 | -0.12(-1.09%) |
Feb 18, 2002 | 10.73 | 10.75 | 10.49 | 10.59 | 174,137 | +0.00(+0.00%) |
Feb 15, 2002 | 10.73 | 10.75 | 10.49 | 10.59 | 154,106 | +0.06(+0.59%) |
Feb 14, 2002 | 10.59 | 10.75 | 10.52 | 10.52 | 156,906 | +0.02(+0.24%) |
Feb 13, 2002 | 10.40 | 10.52 | 10.36 | 10.50 | 169,291 | +0.05(+0.47%) |
Feb 12, 2002 | 10.61 | 10.65 | 10.32 | 10.45 | 334,274 | +0.02(+0.24%) |
Feb 11, 2002 | 10.15 | 10.55 | 10.42 | 10.42 | 339,443 | -4.64(-30.79%) |
Feb 07, 2002 | 15.30 | 15.32 | 15.04 | 15.06 | 83,137 | -0.24(-1.56%) |
Feb 06, 2002 | 15.65 | 15.65 | 15.09 | 15.30 | 155,075 | -0.33(-2.14%) |
Feb 05, 2002 | 15.61 | 15.68 | 15.44 | 15.64 | 82,276 | +0.03(+0.21%) |
Feb 04, 2002 | 15.62 | 15.66 | 15.48 | 15.60 | 104,999 | +0.01(+0.05%) |