Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 11.72 | 11.99 | 11.70 | 11.91 | 161,743 | +0.22(+1.89%) |
Apr 29, 2002 | 11.38 | 11.72 | 11.30 | 11.69 | 127,561 | +0.39(+3.45%) |
Apr 26, 2002 | 11.45 | 11.49 | 11.30 | 11.30 | 57,232 | -0.27(-2.31%) |
Apr 25, 2002 | 11.53 | 11.68 | 11.42 | 11.57 | 104,773 | +0.01(+0.07%) |
Apr 24, 2002 | 11.91 | 12.03 | 11.53 | 11.56 | 106,737 | -0.31(-2.57%) |
Apr 23, 2002 | 11.53 | 11.95 | 11.51 | 11.87 | 192,127 | +0.18(+1.57%) |
Apr 22, 2002 | 11.61 | 11.80 | 11.61 | 11.68 | 150,742 | -0.16(-1.35%) |
Apr 19, 2002 | 11.96 | 11.99 | 11.79 | 11.84 | 51,076 | -0.13(-1.08%) |
Apr 18, 2002 | 11.84 | 11.99 | 11.84 | 11.97 | 106,082 | +0.18(+1.55%) |
Apr 17, 2002 | 11.96 | 11.99 | 11.76 | 11.79 | 123,239 | -0.20(-1.66%) |
Apr 16, 2002 | 11.51 | 12.03 | 11.51 | 11.99 | 226,833 | +0.43(+3.70%) |
Apr 15, 2002 | 11.88 | 11.96 | 11.45 | 11.56 | 187,282 | -0.39(-3.26%) |
Apr 12, 2002 | 11.68 | 11.95 | 11.55 | 11.95 | 164,362 | +0.34(+2.96%) |
Apr 11, 2002 | 11.76 | 11.83 | 11.53 | 11.61 | 109,749 | -0.19(-1.62%) |
Apr 10, 2002 | 11.76 | 11.87 | 11.76 | 11.80 | 270,576 | -0.03(-0.26%) |
Apr 09, 2002 | 12.02 | 12.11 | 11.72 | 11.83 | 153,230 | -0.11(-0.96%) |
Apr 08, 2002 | 11.91 | 11.94 | 11.65 | 11.94 | 80,937 | +0.11(+0.97%) |
Apr 05, 2002 | 11.84 | 11.93 | 11.81 | 11.83 | 160,957 | -0.01(-0.06%) |
Apr 04, 2002 | 11.82 | 11.88 | 11.72 | 11.84 | 187,282 | +0.04(+0.32%) |
Apr 03, 2002 | 12.06 | 12.06 | 11.75 | 11.80 | 63,518 | -0.19(-1.59%) |
Apr 02, 2002 | 11.99 | 12.06 | 11.90 | 11.99 | 27,241 | +0.08(+0.64%) |
Apr 01, 2002 | 11.99 | 12.00 | 11.64 | 11.91 | 96,260 | -0.04(-0.32%) |
Mar 29, 2002 | 12.14 | 12.26 | 11.95 | 11.95 | 133,978 | +0.00(+0.00%) |
Mar 28, 2002 | 12.14 | 12.26 | 11.95 | 11.95 | 133,454 | -0.21(-1.70%) |
Mar 27, 2002 | 12.06 | 12.18 | 11.95 | 12.16 | 140,788 | +0.08(+0.70%) |
Mar 26, 2002 | 11.68 | 12.22 | 11.68 | 12.07 | 193,568 | +0.44(+3.74%) |
Mar 25, 2002 | 12.06 | 12.06 | 11.57 | 11.64 | 156,504 | -0.43(-3.54%) |
Mar 22, 2002 | 11.77 | 12.09 | 11.77 | 12.06 | 163,446 | +0.27(+2.27%) |
Mar 21, 2002 | 11.76 | 11.84 | 11.68 | 11.80 | 354,002 | +0.00(+0.00%) |
Mar 20, 2002 | 12.00 | 12.00 | 11.77 | 11.80 | 273,457 | -0.16(-1.34%) |
Mar 19, 2002 | 11.83 | 12.09 | 11.76 | 11.96 | 125,072 | +0.13(+1.10%) |
Mar 18, 2002 | 11.61 | 11.83 | 11.53 | 11.83 | 162,529 | +0.27(+2.31%) |
Mar 15, 2002 | 11.28 | 11.57 | 11.28 | 11.56 | 171,173 | +0.09(+0.80%) |
Mar 14, 2002 | 11.45 | 11.49 | 11.42 | 11.47 | 85,521 | +0.05(+0.40%) |
Mar 13, 2002 | 11.48 | 11.48 | 11.42 | 11.42 | 177,983 | -0.05(-0.47%) |
Mar 12, 2002 | 11.45 | 11.49 | 11.42 | 11.48 | 99,927 | -0.08(-0.73%) |
Mar 11, 2002 | 11.51 | 11.56 | 11.45 | 11.56 | 213,344 | +0.11(+0.93%) |
Mar 08, 2002 | 11.45 | 11.48 | 11.42 | 11.45 | 37,063 | -0.02(-0.20%) |
Mar 07, 2002 | 11.49 | 11.53 | 11.42 | 11.48 | 31,039 | -0.08(-0.73%) |
Mar 06, 2002 | 11.42 | 11.57 | 11.42 | 11.56 | 192,913 | +0.22(+1.95%) |
Mar 05, 2002 | 11.45 | 11.54 | 11.30 | 11.34 | 149,039 | -0.18(-1.53%) |
Mar 04, 2002 | 11.32 | 11.53 | 11.32 | 11.51 | 246,609 | +0.19(+1.69%) |
Mar 01, 2002 | 11.03 | 11.32 | 11.00 | 11.32 | 185,710 | +0.36(+3.27%) |
Feb 28, 2002 | 11.00 | 11.07 | 10.89 | 10.96 | 55,136 | -0.03(-0.28%) |
Feb 27, 2002 | 11.06 | 11.06 | 10.94 | 11.00 | 48,981 | -0.07(-0.62%) |
Feb 26, 2002 | 10.96 | 11.06 | 10.89 | 11.06 | 44,004 | +0.11(+0.98%) |
Feb 25, 2002 | 10.92 | 10.96 | 10.75 | 10.96 | 42,695 | +0.08(+0.77%) |
Feb 22, 2002 | 10.88 | 10.92 | 10.69 | 10.87 | 75,567 | -0.01(-0.07%) |
Feb 21, 2002 | 10.92 | 11.03 | 10.88 | 10.88 | 97,308 | +0.00(+0.00%) |
Feb 20, 2002 | 10.80 | 10.88 | 10.69 | 10.88 | 212,034 | +0.08(+0.71%) |
Feb 19, 2002 | 10.69 | 10.84 | 10.69 | 10.80 | 195,009 | +0.07(+0.64%) |
Feb 18, 2002 | 10.69 | 10.84 | 10.69 | 10.74 | 69,936 | +0.00(+0.00%) |
Feb 15, 2002 | 10.69 | 10.84 | 10.69 | 10.74 | 69,936 | +0.05(+0.43%) |
Feb 14, 2002 | 10.91 | 10.92 | 10.69 | 10.69 | 65,221 | -0.23(-2.10%) |
Feb 13, 2002 | 10.84 | 10.96 | 10.84 | 10.92 | 183,484 | +0.04(+0.35%) |
Feb 12, 2002 | 10.69 | 10.98 | 10.67 | 10.88 | 654,832 | +0.23(+2.15%) |
Feb 11, 2002 | 10.50 | 10.83 | 10.50 | 10.65 | 68,626 | +0.11(+1.09%) |
Feb 08, 2002 | 10.12 | 10.58 | 10.12 | 10.54 | 69,936 | +0.42(+4.15%) |
Feb 07, 2002 | 10.43 | 10.45 | 10.12 | 10.12 | 172,089 | -0.31(-2.93%) |
Feb 06, 2002 | 10.61 | 10.64 | 10.42 | 10.42 | 38,111 | -0.23(-2.15%) |
Feb 05, 2002 | 10.65 | 10.72 | 10.54 | 10.65 | 102,284 | -0.04(-0.36%) |
Feb 04, 2002 | 10.69 | 10.73 | 10.58 | 10.69 | 132,930 | +0.08(+0.72%) |