Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 13.34 | 13.45 | 12.85 | 13.35 | 232,818 | +0.39(+3.03%) |
Apr 29, 2002 | 13.14 | 13.21 | 12.88 | 12.95 | 346,558 | -0.25(-1.89%) |
Apr 26, 2002 | 13.35 | 13.44 | 12.88 | 13.20 | 233,050 | +0.07(+0.52%) |
Apr 25, 2002 | 12.92 | 13.20 | 12.75 | 13.14 | 281,564 | +0.07(+0.53%) |
Apr 24, 2002 | 13.31 | 14.00 | 12.99 | 13.07 | 354,218 | -0.35(-2.60%) |
Apr 23, 2002 | 13.33 | 13.57 | 13.29 | 13.42 | 175,716 | +0.09(+0.65%) |
Apr 22, 2002 | 13.68 | 13.92 | 13.27 | 13.33 | 250,459 | -0.55(-3.94%) |
Apr 19, 2002 | 14.19 | 14.19 | 13.72 | 13.88 | 85,188 | +0.06(+0.44%) |
Apr 18, 2002 | 14.21 | 14.21 | 13.69 | 13.82 | 97,723 | -0.09(-0.65%) |
Apr 17, 2002 | 14.34 | 14.39 | 13.91 | 13.91 | 352,361 | -0.45(-3.12%) |
Apr 16, 2002 | 13.51 | 14.36 | 13.51 | 14.35 | 213,784 | +0.75(+5.48%) |
Apr 15, 2002 | 13.58 | 14.00 | 13.55 | 13.61 | 174,555 | -0.13(-0.94%) |
Apr 12, 2002 | 13.49 | 13.79 | 13.47 | 13.74 | 262,762 | +0.04(+0.28%) |
Apr 11, 2002 | 13.77 | 13.89 | 13.57 | 13.70 | 235,372 | -0.17(-1.21%) |
Apr 10, 2002 | 13.32 | 13.93 | 13.32 | 13.87 | 247,674 | +0.32(+2.35%) |
Apr 09, 2002 | 13.53 | 13.75 | 13.35 | 13.55 | 222,141 | +0.06(+0.48%) |
Apr 08, 2002 | 13.17 | 13.53 | 13.12 | 13.48 | 140,666 | +0.06(+0.45%) |
Apr 05, 2002 | 12.71 | 13.50 | 12.71 | 13.42 | 259,512 | +0.35(+2.70%) |
Apr 04, 2002 | 12.72 | 13.07 | 12.72 | 13.07 | 101,437 | +0.36(+2.81%) |
Apr 03, 2002 | 13.10 | 13.18 | 12.57 | 12.71 | 172,698 | -0.41(-3.12%) |
Apr 02, 2002 | 12.62 | 13.26 | 12.62 | 13.12 | 219,355 | +0.28(+2.21%) |
Apr 01, 2002 | 12.67 | 13.16 | 12.49 | 12.84 | 162,949 | -0.15(-1.16%) |
Mar 29, 2002 | 12.91 | 13.13 | 12.58 | 12.99 | 171,538 | +0.00(+0.00%) |
Mar 28, 2002 | 12.91 | 13.13 | 12.58 | 12.99 | 171,538 | +0.14(+1.07%) |
Mar 27, 2002 | 12.80 | 12.92 | 12.67 | 12.85 | 240,014 | +0.03(+0.20%) |
Mar 26, 2002 | 12.52 | 12.83 | 12.49 | 12.83 | 155,754 | +0.16(+1.22%) |
Mar 25, 2002 | 12.64 | 12.82 | 12.61 | 12.67 | 227,247 | -0.04(-0.31%) |
Mar 22, 2002 | 12.69 | 12.89 | 12.52 | 12.71 | 114,204 | +0.00(+0.00%) |
Mar 21, 2002 | 12.72 | 12.76 | 12.49 | 12.71 | 195,446 | -0.14(-1.07%) |
Mar 20, 2002 | 12.92 | 12.92 | 12.73 | 12.85 | 96,562 | -0.04(-0.33%) |
Mar 19, 2002 | 12.76 | 12.92 | 12.56 | 12.89 | 92,384 | +0.12(+0.98%) |
Mar 18, 2002 | 12.50 | 12.76 | 12.50 | 12.76 | 100,741 | +0.03(+0.27%) |
Mar 15, 2002 | 12.36 | 12.79 | 12.36 | 12.73 | 259,976 | +0.20(+1.58%) |
Mar 14, 2002 | 12.49 | 12.67 | 12.49 | 12.53 | 225,622 | +0.03(+0.28%) |
Mar 13, 2002 | 12.60 | 12.65 | 12.35 | 12.50 | 189,643 | +0.00(+0.03%) |
Mar 12, 2002 | 12.64 | 12.69 | 12.49 | 12.49 | 242,567 | -0.13(-1.06%) |
Mar 11, 2002 | 12.53 | 12.63 | 12.42 | 12.63 | 185,465 | +0.07(+0.55%) |
Mar 08, 2002 | 12.58 | 12.64 | 12.42 | 12.56 | 239,782 | +0.05(+0.38%) |
Mar 07, 2002 | 12.50 | 12.72 | 12.45 | 12.51 | 362,342 | -0.25(-1.93%) |
Mar 06, 2002 | 11.97 | 12.85 | 11.97 | 12.76 | 392,518 | +0.74(+6.13%) |
Mar 05, 2002 | 12.16 | 12.23 | 11.72 | 12.02 | 174,323 | -0.12(-0.96%) |
Mar 04, 2002 | 11.61 | 12.16 | 11.61 | 12.14 | 124,417 | +0.39(+3.34%) |
Mar 01, 2002 | 11.83 | 11.83 | 11.61 | 11.74 | 255,102 | +0.01(+0.11%) |
Feb 28, 2002 | 11.60 | 11.84 | 11.59 | 11.73 | 206,820 | -0.09(-0.77%) |
Feb 27, 2002 | 11.93 | 12.06 | 11.48 | 11.82 | 191,500 | +0.04(+0.37%) |
Feb 26, 2002 | 11.52 | 11.93 | 11.52 | 11.78 | 285,046 | -0.12(-1.01%) |
Feb 25, 2002 | 11.51 | 12.04 | 11.50 | 11.90 | 161,557 | +0.08(+0.69%) |
Feb 22, 2002 | 11.48 | 11.83 | 11.39 | 11.82 | 248,835 | +0.28(+2.39%) |
Feb 21, 2002 | 11.61 | 11.73 | 11.46 | 11.54 | 195,446 | -0.07(-0.63%) |
Feb 20, 2002 | 11.37 | 11.70 | 11.24 | 11.61 | 335,648 | +0.26(+2.32%) |
Feb 19, 2002 | 11.48 | 11.72 | 11.24 | 11.35 | 445,442 | -0.28(-2.44%) |
Feb 18, 2002 | 11.89 | 11.89 | 11.44 | 11.64 | 239,318 | +0.00(+0.00%) |
Feb 15, 2002 | 11.89 | 11.89 | 11.44 | 11.64 | 238,853 | -0.16(-1.35%) |
Feb 14, 2002 | 11.99 | 12.06 | 11.70 | 11.80 | 420,373 | -0.12(-0.98%) |
Feb 13, 2002 | 12.06 | 12.15 | 11.69 | 11.91 | 215,177 | -0.15(-1.25%) |
Feb 12, 2002 | 11.93 | 12.11 | 11.50 | 12.06 | 178,734 | +0.21(+1.78%) |
Feb 11, 2002 | 11.83 | 11.99 | 11.67 | 11.85 | 110,722 | -0.08(-0.69%) |
Feb 08, 2002 | 11.58 | 11.96 | 11.40 | 11.93 | 160,396 | +0.46(+3.98%) |
Feb 07, 2002 | 11.59 | 11.59 | 11.42 | 11.48 | 207,981 | -0.06(-0.49%) |
Feb 06, 2002 | 11.56 | 11.66 | 11.45 | 11.53 | 237,228 | -0.02(-0.15%) |
Feb 05, 2002 | 11.29 | 11.63 | 11.29 | 11.55 | 253,941 | +0.26(+2.33%) |
Feb 04, 2002 | 11.42 | 11.51 | 11.25 | 11.29 | 275,064 | -0.09(-0.76%) |