Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 11.95 | 12.33 | 11.95 | 12.33 | 88,880 | +0.25(+2.10%) |
Apr 29, 2002 | 12.02 | 12.07 | 11.90 | 12.07 | 36,690 | +0.09(+0.76%) |
Apr 26, 2002 | 12.28 | 12.31 | 11.90 | 11.98 | 113,340 | -0.40(-3.24%) |
Apr 25, 2002 | 12.17 | 12.40 | 12.08 | 12.38 | 67,122 | +0.08(+0.63%) |
Apr 24, 2002 | 12.62 | 12.70 | 12.30 | 12.31 | 146,617 | -0.27(-2.18%) |
Apr 23, 2002 | 12.64 | 12.69 | 12.52 | 12.58 | 100,826 | +0.02(+0.17%) |
Apr 22, 2002 | 12.48 | 12.63 | 12.34 | 12.56 | 80,063 | +0.01(+0.06%) |
Apr 19, 2002 | 12.48 | 12.63 | 12.38 | 12.55 | 40,245 | +0.16(+1.31%) |
Apr 18, 2002 | 12.66 | 12.66 | 12.20 | 12.39 | 84,614 | -0.10(-0.79%) |
Apr 17, 2002 | 12.71 | 12.71 | 12.47 | 12.49 | 73,522 | -0.22(-1.77%) |
Apr 16, 2002 | 12.62 | 12.71 | 12.59 | 12.71 | 995,465 | +0.27(+2.15%) |
Apr 15, 2002 | 12.66 | 12.71 | 12.38 | 12.45 | 113,625 | -0.25(-1.99%) |
Apr 12, 2002 | 12.34 | 12.70 | 12.30 | 12.70 | 107,083 | +0.28(+2.27%) |
Apr 11, 2002 | 12.64 | 12.73 | 12.33 | 12.42 | 84,187 | -0.34(-2.70%) |
Apr 10, 2002 | 12.52 | 12.76 | 12.49 | 12.76 | 118,602 | +0.14(+1.11%) |
Apr 09, 2002 | 12.62 | 12.73 | 12.50 | 12.62 | 82,481 | +0.00(+0.00%) |
Apr 08, 2002 | 12.62 | 12.62 | 12.33 | 12.62 | 85,894 | -0.04(-0.33%) |
Apr 05, 2002 | 12.59 | 12.69 | 12.54 | 12.66 | 50,910 | +0.11(+0.84%) |
Apr 04, 2002 | 12.55 | 12.62 | 12.35 | 12.56 | 112,772 | -0.04(-0.33%) |
Apr 03, 2002 | 12.62 | 12.62 | 12.33 | 12.60 | 57,168 | -0.08(-0.61%) |
Apr 02, 2002 | 12.55 | 12.73 | 12.55 | 12.68 | 158,705 | +0.11(+0.84%) |
Apr 01, 2002 | 12.48 | 12.69 | 12.31 | 12.57 | 75,797 | -0.04(-0.33%) |
Mar 29, 2002 | 12.52 | 12.65 | 12.52 | 12.62 | 37,969 | +0.00(+0.00%) |
Mar 28, 2002 | 12.52 | 12.65 | 12.52 | 12.62 | 37,969 | +0.06(+0.45%) |
Mar 27, 2002 | 12.59 | 12.82 | 12.55 | 12.56 | 150,315 | -0.12(-0.94%) |
Mar 26, 2002 | 12.15 | 12.73 | 12.15 | 12.68 | 164,820 | +0.51(+4.22%) |
Mar 25, 2002 | 12.17 | 12.19 | 12.09 | 12.17 | 68,118 | -0.03(-0.23%) |
Mar 22, 2002 | 12.13 | 12.24 | 12.12 | 12.19 | 39,960 | -0.01(-0.06%) |
Mar 21, 2002 | 12.27 | 12.30 | 11.85 | 12.20 | 71,815 | +0.00(+0.00%) |
Mar 20, 2002 | 12.45 | 12.46 | 12.14 | 12.20 | 37,685 | -0.32(-2.53%) |
Mar 19, 2002 | 12.48 | 12.60 | 12.43 | 12.52 | 59,870 | +0.04(+0.28%) |
Mar 18, 2002 | 12.52 | 12.64 | 12.27 | 12.48 | 77,219 | +0.04(+0.34%) |
Mar 15, 2002 | 12.24 | 12.44 | 12.20 | 12.44 | 128,841 | +0.18(+1.43%) |
Mar 14, 2002 | 12.23 | 12.40 | 12.20 | 12.26 | 54,750 | +0.04(+0.29%) |
Mar 13, 2002 | 12.38 | 12.38 | 12.13 | 12.23 | 56,030 | -0.14(-1.14%) |
Mar 12, 2002 | 12.39 | 12.44 | 12.27 | 12.37 | 87,032 | -0.06(-0.45%) |
Mar 11, 2002 | 12.32 | 12.55 | 12.32 | 12.43 | 34,130 | +0.08(+0.68%) |
Mar 08, 2002 | 12.55 | 12.76 | 12.31 | 12.34 | 48,066 | -0.13(-1.01%) |
Mar 07, 2002 | 12.66 | 12.66 | 12.31 | 12.47 | 76,508 | -0.19(-1.50%) |
Mar 06, 2002 | 12.58 | 12.87 | 12.52 | 12.66 | 156,714 | +0.06(+0.45%) |
Mar 05, 2002 | 13.18 | 13.21 | 12.57 | 12.60 | 464,740 | -0.64(-4.83%) |
Mar 04, 2002 | 12.73 | 13.25 | 12.66 | 13.24 | 432,458 | +0.41(+3.18%) |
Mar 01, 2002 | 12.24 | 12.83 | 12.24 | 12.83 | 322,530 | +0.70(+5.80%) |
Feb 28, 2002 | 11.85 | 12.13 | 11.78 | 12.13 | 200,657 | +0.25(+2.07%) |
Feb 27, 2002 | 11.59 | 11.93 | 11.55 | 11.88 | 139,791 | +0.19(+1.62%) |
Feb 26, 2002 | 11.75 | 11.88 | 11.64 | 11.69 | 71,815 | -0.06(-0.48%) |
Feb 25, 2002 | 11.64 | 11.75 | 11.51 | 11.75 | 92,151 | +0.08(+0.66%) |
Feb 22, 2002 | 11.75 | 11.75 | 11.53 | 11.67 | 64,136 | -0.08(-0.66%) |
Feb 21, 2002 | 11.56 | 11.75 | 11.50 | 11.75 | 203,643 | +0.19(+1.64%) |
Feb 20, 2002 | 11.05 | 11.60 | 11.03 | 11.56 | 244,173 | +0.55(+4.98%) |
Feb 19, 2002 | 10.97 | 11.07 | 10.97 | 11.01 | 24,033 | -0.01(-0.13%) |
Feb 18, 2002 | 11.24 | 11.24 | 11.00 | 11.03 | 52,475 | +0.00(+0.00%) |
Feb 15, 2002 | 11.24 | 11.24 | 11.00 | 11.03 | 52,333 | -0.21(-1.88%) |
Feb 14, 2002 | 11.15 | 11.24 | 11.04 | 11.24 | 91,725 | +0.06(+0.50%) |
Feb 13, 2002 | 11.10 | 11.18 | 10.98 | 11.18 | 51,337 | +0.04(+0.32%) |
Feb 12, 2002 | 10.87 | 11.15 | 10.87 | 11.15 | 108,505 | +0.22(+1.99%) |
Feb 11, 2002 | 11.11 | 11.11 | 10.90 | 10.93 | 52,617 | -0.18(-1.65%) |
Feb 08, 2002 | 11.03 | 11.11 | 11.00 | 11.11 | 64,705 | +0.10(+0.89%) |
Feb 07, 2002 | 10.91 | 11.04 | 10.90 | 11.01 | 52,333 | +0.04(+0.32%) |
Feb 06, 2002 | 10.90 | 10.98 | 10.76 | 10.98 | 69,113 | +0.20(+1.89%) |
Feb 05, 2002 | 10.60 | 10.86 | 10.58 | 10.77 | 57,594 | +0.12(+1.12%) |
Feb 04, 2002 | 10.76 | 10.93 | 10.58 | 10.65 | 92,862 | -0.11(-0.98%) |