Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 15.17 | 15.43 | 15.10 | 15.43 | 147,731 | +0.27(+1.80%) |
Apr 29, 2002 | 14.92 | 15.36 | 14.92 | 15.16 | 91,360 | +0.01(+0.03%) |
Apr 26, 2002 | 14.76 | 15.21 | 14.70 | 15.15 | 118,962 | +0.31(+2.08%) |
Apr 25, 2002 | 14.82 | 14.91 | 14.82 | 14.84 | 71,533 | -0.09(-0.62%) |
Apr 24, 2002 | 14.89 | 15.06 | 14.87 | 14.93 | 106,716 | +0.12(+0.80%) |
Apr 23, 2002 | 14.69 | 15.00 | 14.69 | 14.82 | 151,813 | +0.08(+0.52%) |
Apr 22, 2002 | 15.07 | 15.07 | 14.51 | 14.74 | 141,122 | -0.37(-2.45%) |
Apr 19, 2002 | 14.83 | 15.15 | 14.76 | 15.11 | 143,649 | +0.33(+2.23%) |
Apr 18, 2002 | 14.51 | 14.89 | 14.50 | 14.78 | 231,316 | +0.33(+2.28%) |
Apr 17, 2002 | 13.20 | 14.61 | 13.20 | 14.45 | 363,497 | +1.02(+7.62%) |
Apr 16, 2002 | 11.63 | 13.53 | 11.63 | 13.43 | 414,232 | +1.59(+13.48%) |
Apr 15, 2002 | 12.21 | 12.24 | 11.83 | 11.83 | 7,036,697 | -0.38(-3.12%) |
Apr 12, 2002 | 12.02 | 12.24 | 11.89 | 12.21 | 73,671 | +0.23(+1.89%) |
Apr 11, 2002 | 11.83 | 12.04 | 11.80 | 11.99 | 61,230 | +0.13(+1.08%) |
Apr 10, 2002 | 11.99 | 12.17 | 11.86 | 11.86 | 83,779 | -0.08(-0.69%) |
Apr 09, 2002 | 11.65 | 11.95 | 11.63 | 11.94 | 77,947 | +0.29(+2.47%) |
Apr 08, 2002 | 11.70 | 11.83 | 11.57 | 11.65 | 76,976 | -0.05(-0.44%) |
Apr 05, 2002 | 11.68 | 11.73 | 11.68 | 11.70 | 47,624 | +0.05(+0.44%) |
Apr 04, 2002 | 11.69 | 11.70 | 11.63 | 11.65 | 77,947 | -0.04(-0.31%) |
Apr 03, 2002 | 12.09 | 12.09 | 11.69 | 11.69 | 94,664 | -0.40(-3.32%) |
Apr 02, 2002 | 11.69 | 12.09 | 11.69 | 12.09 | 113,131 | +0.51(+4.44%) |
Apr 01, 2002 | 11.29 | 11.70 | 11.29 | 11.57 | 51,511 | +0.33(+2.97%) |
Mar 29, 2002 | 11.45 | 11.45 | 11.24 | 11.24 | 73,477 | +0.00(+0.00%) |
Mar 28, 2002 | 11.45 | 11.45 | 11.24 | 11.24 | 7,347,711 | -0.22(-1.89%) |
Mar 27, 2002 | 11.55 | 11.72 | 11.46 | 11.46 | 35,961 | -0.14(-1.24%) |
Mar 26, 2002 | 11.39 | 11.62 | 11.39 | 11.60 | 78,336 | +0.20(+1.76%) |
Mar 25, 2002 | 10.98 | 11.40 | 10.96 | 11.40 | 26,824 | +0.37(+3.36%) |
Mar 22, 2002 | 11.42 | 11.46 | 10.91 | 11.03 | 61,425 | -0.39(-3.42%) |
Mar 21, 2002 | 11.14 | 11.42 | 11.09 | 11.42 | 36,155 | +0.29(+2.59%) |
Mar 20, 2002 | 11.45 | 11.45 | 10.93 | 11.13 | 55,982 | -0.31(-2.74%) |
Mar 19, 2002 | 11.37 | 11.60 | 11.37 | 11.45 | 120,323 | +0.15(+1.32%) |
Mar 18, 2002 | 10.94 | 11.30 | 10.92 | 11.30 | 45,874 | +0.35(+3.20%) |
Mar 15, 2002 | 10.70 | 10.95 | 10.70 | 10.95 | 42,181 | +0.14(+1.33%) |
Mar 14, 2002 | 10.65 | 10.80 | 10.55 | 10.80 | 52,483 | +0.21(+1.94%) |
Mar 13, 2002 | 10.44 | 10.61 | 10.44 | 10.60 | 51,511 | +0.24(+2.33%) |
Mar 12, 2002 | 10.32 | 10.46 | 10.29 | 10.36 | 96,414 | +0.02(+0.15%) |
Mar 11, 2002 | 10.36 | 10.38 | 10.29 | 10.34 | 21,965 | +0.00(+0.00%) |
Mar 08, 2002 | 10.24 | 10.44 | 10.23 | 10.34 | 29,351 | +0.11(+1.06%) |
Mar 07, 2002 | 10.08 | 10.24 | 10.06 | 10.23 | 11,857 | +0.20(+2.00%) |
Mar 06, 2002 | 10.31 | 10.44 | 9.826 | 10.03 | 144,038 | -0.31(-2.99%) |
Mar 05, 2002 | 9.774 | 10.42 | 9.774 | 10.34 | 84,168 | +0.73(+7.54%) |
Mar 04, 2002 | 8.864 | 9.615 | 8.864 | 9.615 | 121,489 | +0.79(+8.98%) |
Mar 01, 2002 | 8.540 | 8.838 | 8.540 | 8.823 | 145,593 | +0.31(+3.63%) |
Feb 28, 2002 | 8.488 | 8.566 | 8.463 | 8.514 | 304,793 | +0.03(+0.36%) |
Feb 27, 2002 | 8.463 | 8.514 | 8.416 | 8.483 | 236,565 | -0.01(-0.06%) |
Feb 26, 2002 | 8.951 | 8.951 | 8.488 | 8.488 | 306,349 | -0.41(-4.57%) |
Feb 25, 2002 | 8.900 | 9.023 | 8.848 | 8.895 | 115,269 | -0.01(-0.06%) |
Feb 22, 2002 | 8.514 | 8.941 | 8.509 | 8.900 | 53,455 | +0.41(+4.85%) |
Feb 21, 2002 | 8.818 | 8.823 | 8.483 | 8.488 | 68,034 | -0.34(-3.85%) |
Feb 20, 2002 | 8.874 | 8.900 | 8.746 | 8.828 | 97,580 | -0.04(-0.46%) |
Feb 19, 2002 | 9.414 | 9.414 | 8.823 | 8.869 | 43,347 | -0.65(-6.81%) |
Feb 18, 2002 | 9.101 | 9.517 | 9.101 | 9.517 | 46,652 | +0.00(+0.00%) |
Feb 15, 2002 | 9.101 | 9.517 | 9.101 | 9.517 | 46,652 | +0.40(+4.34%) |
Feb 14, 2002 | 8.848 | 9.137 | 8.833 | 9.121 | 16,911 | +0.27(+3.08%) |
Feb 13, 2002 | 8.848 | 8.859 | 8.807 | 8.848 | 8,941 | -0.02(-0.23%) |
Feb 12, 2002 | 8.977 | 8.977 | 8.869 | 8.869 | 52,289 | -0.12(-1.32%) |
Feb 11, 2002 | 8.951 | 9.003 | 8.926 | 8.987 | 91,554 | +0.06(+0.69%) |
Feb 08, 2002 | 8.905 | 9.003 | 8.900 | 8.926 | 55,399 | +0.03(+0.29%) |
Feb 07, 2002 | 8.900 | 8.941 | 8.884 | 8.900 | 17,494 | +0.10(+1.17%) |
Feb 06, 2002 | 9.085 | 9.085 | 8.797 | 8.797 | 45,291 | -0.29(-3.17%) |
Feb 05, 2002 | 9.054 | 9.095 | 9.054 | 9.085 | 816,412 | +0.07(+0.80%) |
Feb 04, 2002 | 9.013 | 9.209 | 9.003 | 9.013 | 86,695 | +0.05(+0.52%) |