Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 11.82 | 11.97 | 11.78 | 11.90 | 634,960 | +0.16(+1.33%) |
Apr 29, 2002 | 11.46 | 11.87 | 11.42 | 11.74 | 1,451,137 | +0.32(+2.82%) |
Apr 26, 2002 | 11.50 | 11.60 | 11.39 | 11.42 | 1,251,939 | -0.10(-0.83%) |
Apr 25, 2002 | 11.71 | 11.86 | 11.38 | 11.51 | 2,149,875 | -0.23(-1.97%) |
Apr 24, 2002 | 11.80 | 11.85 | 11.70 | 11.75 | 1,156,414 | -0.10(-0.81%) |
Apr 23, 2002 | 11.98 | 12.00 | 11.78 | 11.84 | 750,152 | -0.14(-1.19%) |
Apr 22, 2002 | 11.77 | 12.06 | 11.77 | 11.98 | 426,210 | +0.23(+1.97%) |
Apr 19, 2002 | 11.76 | 11.84 | 11.75 | 11.75 | 434,076 | +0.01(+0.06%) |
Apr 18, 2002 | 11.74 | 11.88 | 11.60 | 11.75 | 767,290 | -0.02(-0.14%) |
Apr 17, 2002 | 11.82 | 11.83 | 11.71 | 11.76 | 536,344 | -0.05(-0.44%) |
Apr 16, 2002 | 11.74 | 11.84 | 11.74 | 11.81 | 674,294 | +0.07(+0.64%) |
Apr 15, 2002 | 11.91 | 11.94 | 11.73 | 11.74 | 688,623 | -0.18(-1.48%) |
Apr 12, 2002 | 11.91 | 11.98 | 11.81 | 11.91 | 398,395 | -0.01(-0.09%) |
Apr 11, 2002 | 12.03 | 12.05 | 11.83 | 11.93 | 577,926 | -0.10(-0.84%) |
Apr 10, 2002 | 11.87 | 12.06 | 11.87 | 12.03 | 770,100 | +0.20(+1.69%) |
Apr 09, 2002 | 11.79 | 11.83 | 11.69 | 11.83 | 1,164,843 | +0.03(+0.29%) |
Apr 08, 2002 | 11.66 | 11.93 | 11.64 | 11.79 | 749,309 | +0.14(+1.18%) |
Apr 05, 2002 | 11.66 | 11.72 | 11.57 | 11.66 | 501,506 | +0.02(+0.15%) |
Apr 04, 2002 | 11.47 | 11.65 | 11.37 | 11.64 | 1,509,295 | +0.22(+1.88%) |
Apr 03, 2002 | 11.75 | 11.78 | 11.39 | 11.42 | 1,894,205 | -0.45(-3.82%) |
Apr 02, 2002 | 11.93 | 11.93 | 11.80 | 11.88 | 519,487 | -0.07(-0.57%) |
Apr 01, 2002 | 12.03 | 12.03 | 11.85 | 11.94 | 783,586 | -0.06(-0.52%) |
Mar 29, 2002 | 11.79 | 12.06 | 11.79 | 12.01 | 1,819,751 | +0.00(+0.00%) |
Mar 28, 2002 | 11.79 | 12.06 | 11.79 | 12.01 | 1,806,827 | +0.24(+2.01%) |
Mar 27, 2002 | 11.72 | 11.88 | 11.69 | 11.77 | 1,810,480 | +0.12(+1.01%) |
Mar 26, 2002 | 11.63 | 11.72 | 11.60 | 11.65 | 1,124,666 | +0.02(+0.20%) |
Mar 25, 2002 | 11.58 | 11.77 | 11.50 | 11.63 | 1,032,232 | +0.08(+0.69%) |
Mar 22, 2002 | 11.39 | 11.59 | 11.39 | 11.55 | 1,155,290 | +0.17(+1.53%) |
Mar 21, 2002 | 11.45 | 11.45 | 11.30 | 11.38 | 1,384,551 | -0.11(-0.93%) |
Mar 20, 2002 | 11.39 | 11.56 | 11.27 | 11.48 | 953,564 | +0.10(+0.91%) |
Mar 19, 2002 | 11.27 | 11.41 | 11.27 | 11.38 | 536,063 | +0.18(+1.57%) |
Mar 18, 2002 | 11.09 | 11.24 | 11.08 | 11.20 | 667,832 | +0.09(+0.85%) |
Mar 15, 2002 | 11.08 | 11.29 | 11.07 | 11.11 | 840,620 | +0.07(+0.61%) |
Mar 14, 2002 | 10.91 | 11.11 | 10.91 | 11.04 | 943,450 | +0.12(+1.14%) |
Mar 13, 2002 | 11.00 | 11.09 | 10.87 | 10.92 | 570,059 | -0.07(-0.66%) |
Mar 12, 2002 | 10.94 | 11.01 | 10.88 | 10.99 | 808,310 | +0.03(+0.24%) |
Mar 11, 2002 | 11.04 | 11.04 | 10.84 | 10.96 | 381,819 | -0.05(-0.44%) |
Mar 08, 2002 | 11.10 | 11.20 | 10.98 | 11.01 | 581,016 | -0.07(-0.63%) |
Mar 07, 2002 | 11.18 | 11.19 | 11.00 | 11.08 | 654,065 | -0.10(-0.88%) |
Mar 06, 2002 | 11.03 | 11.29 | 11.01 | 11.18 | 1,258,401 | +0.24(+2.21%) |
Mar 05, 2002 | 10.81 | 11.03 | 10.75 | 10.94 | 1,019,870 | +0.12(+1.15%) |
Mar 04, 2002 | 10.77 | 10.90 | 10.68 | 10.81 | 1,528,681 | +0.06(+0.60%) |
Mar 01, 2002 | 10.78 | 10.85 | 10.68 | 10.75 | 5,956,266 | -0.02(-0.20%) |
Feb 28, 2002 | 10.70 | 10.86 | 10.65 | 10.77 | 2,126,274 | +0.05(+0.45%) |
Feb 27, 2002 | 10.41 | 10.75 | 10.39 | 10.72 | 1,777,046 | +0.37(+3.58%) |
Feb 26, 2002 | 10.48 | 10.51 | 10.25 | 10.35 | 634,117 | -0.16(-1.56%) |
Feb 25, 2002 | 10.61 | 10.61 | 10.35 | 10.51 | 820,672 | -0.02(-0.19%) |
Feb 22, 2002 | 10.28 | 10.53 | 10.26 | 10.53 | 1,334,259 | +0.34(+3.32%) |
Feb 21, 2002 | 10.05 | 10.27 | 10.05 | 10.20 | 953,564 | +0.17(+1.74%) |
Feb 20, 2002 | 9.962 | 10.08 | 9.962 | 10.02 | 556,292 | +0.06(+0.59%) |
Feb 19, 2002 | 10.12 | 10.19 | 9.955 | 9.962 | 763,076 | -0.11(-1.11%) |
Feb 18, 2002 | 9.957 | 10.10 | 9.957 | 10.07 | 607,145 | +0.00(+0.00%) |
Feb 15, 2002 | 9.957 | 10.10 | 9.957 | 10.07 | 607,145 | +0.12(+1.25%) |
Feb 14, 2002 | 9.877 | 10.10 | 9.832 | 9.950 | 2,113,069 | +0.36(+3.79%) |
Feb 13, 2002 | 9.557 | 9.592 | 9.518 | 9.587 | 897,935 | +0.06(+0.62%) |
Feb 12, 2002 | 9.418 | 9.566 | 9.414 | 9.528 | 712,223 | +0.10(+1.06%) |
Feb 11, 2002 | 9.423 | 9.494 | 9.363 | 9.429 | 703,513 | +0.04(+0.46%) |
Feb 08, 2002 | 9.596 | 9.612 | 9.283 | 9.386 | 937,831 | -0.17(-1.73%) |
Feb 07, 2002 | 9.608 | 9.767 | 9.450 | 9.551 | 1,936,910 | -0.06(-0.59%) |
Feb 06, 2002 | 9.697 | 9.760 | 9.507 | 9.608 | 569,216 | -0.07(-0.74%) |
Feb 05, 2002 | 9.574 | 9.699 | 9.574 | 9.679 | 792,576 | +0.14(+1.45%) |
Feb 04, 2002 | 9.332 | 9.573 | 9.332 | 9.541 | 874,615 | +0.21(+2.23%) |