Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 12.62 | 12.84 | 12.62 | 12.65 | 27,129 | -0.15(-1.20%) |
Apr 29, 2002 | 12.50 | 12.80 | 12.50 | 12.80 | 12,130 | +0.31(+2.45%) |
Apr 26, 2002 | 12.42 | 12.50 | 12.42 | 12.50 | 8,347 | -0.44(-3.44%) |
Apr 25, 2002 | 13.01 | 13.01 | 12.67 | 12.94 | 5,608 | +0.18(+1.38%) |
Apr 24, 2002 | 12.67 | 12.96 | 12.67 | 12.77 | 5,478 | +0.08(+0.66%) |
Apr 23, 2002 | 12.50 | 12.92 | 12.41 | 12.68 | 6,130 | +0.18(+1.41%) |
Apr 22, 2002 | 12.74 | 12.74 | 12.50 | 12.50 | 9,130 | -0.18(-1.45%) |
Apr 19, 2002 | 12.95 | 12.95 | 12.69 | 12.69 | 7,043 | -0.27(-2.07%) |
Apr 18, 2002 | 12.88 | 12.96 | 12.78 | 12.96 | 5,217 | +0.08(+0.60%) |
Apr 17, 2002 | 12.80 | 13.02 | 12.80 | 12.88 | 21,260 | -0.05(-0.41%) |
Apr 16, 2002 | 12.69 | 13.46 | 12.65 | 12.93 | 44,085 | -0.10(-0.77%) |
Apr 15, 2002 | 12.73 | 13.03 | 12.45 | 13.03 | 7,173 | +0.15(+1.19%) |
Apr 12, 2002 | 12.64 | 12.88 | 12.49 | 12.88 | 20,086 | +0.31(+2.43%) |
Apr 11, 2002 | 12.80 | 13.09 | 12.52 | 12.57 | 17,608 | -0.31(-2.37%) |
Apr 10, 2002 | 12.20 | 12.88 | 12.00 | 12.88 | 39,911 | +0.86(+7.14%) |
Apr 09, 2002 | 12.23 | 12.35 | 12.00 | 12.02 | 13,695 | -0.21(-1.69%) |
Apr 08, 2002 | 11.62 | 12.23 | 11.62 | 12.23 | 116,083 | +0.70(+6.05%) |
Apr 05, 2002 | 12.12 | 12.19 | 11.53 | 11.53 | 6,130 | -0.45(-3.77%) |
Apr 04, 2002 | 11.39 | 12.01 | 11.39 | 11.98 | 1,434 | +0.21(+1.82%) |
Apr 03, 2002 | 11.60 | 12.04 | 11.60 | 11.77 | 4,043 | +0.38(+3.30%) |
Apr 02, 2002 | 11.51 | 12.24 | 11.39 | 11.39 | 6,521 | -0.80(-6.60%) |
Apr 01, 2002 | 11.45 | 12.20 | 11.32 | 12.20 | 8,477 | +0.77(+6.71%) |
Mar 29, 2002 | 11.88 | 11.88 | 11.43 | 11.43 | 10,303 | +0.00(+0.00%) |
Mar 28, 2002 | 11.88 | 11.88 | 11.43 | 11.43 | 10,303 | -0.22(-1.91%) |
Mar 27, 2002 | 11.88 | 11.88 | 11.58 | 11.65 | 14,477 | -0.67(-5.47%) |
Mar 26, 2002 | 11.81 | 12.33 | 11.34 | 12.33 | 14,477 | +0.96(+8.43%) |
Mar 25, 2002 | 11.50 | 11.73 | 11.37 | 11.37 | 5,347 | -0.44(-3.70%) |
Mar 22, 2002 | 11.64 | 11.81 | 10.89 | 11.81 | 10,173 | +0.17(+1.45%) |
Mar 21, 2002 | 10.71 | 11.64 | 10.71 | 11.64 | 44,607 | +0.37(+3.27%) |
Mar 20, 2002 | 11.30 | 11.42 | 11.19 | 11.27 | 17,738 | +0.08(+0.75%) |
Mar 19, 2002 | 11.16 | 11.35 | 10.93 | 11.19 | 14,999 | +0.03(+0.27%) |
Mar 18, 2002 | 11.12 | 11.35 | 11.06 | 11.16 | 10,043 | +0.40(+3.71%) |
Mar 15, 2002 | 10.66 | 11.22 | 10.59 | 10.76 | 18,129 | -0.31(-2.77%) |
Mar 14, 2002 | 10.86 | 11.21 | 10.86 | 11.06 | 4,956 | +0.15(+1.41%) |
Mar 13, 2002 | 11.39 | 11.39 | 10.89 | 10.91 | 8,869 | -0.67(-5.76%) |
Mar 12, 2002 | 11.64 | 11.67 | 11.45 | 11.58 | 16,303 | +0.23(+2.03%) |
Mar 11, 2002 | 12.08 | 12.27 | 11.35 | 11.35 | 19,564 | -0.08(-0.67%) |
Mar 08, 2002 | 11.42 | 11.42 | 11.36 | 11.42 | 3,260 | +0.00(+0.00%) |
Mar 07, 2002 | 10.97 | 11.88 | 10.97 | 11.42 | 16,303 | -0.02(-0.13%) |
Mar 06, 2002 | 11.12 | 11.44 | 10.98 | 11.44 | 5,217 | +0.46(+4.19%) |
Mar 05, 2002 | 11.30 | 11.30 | 10.74 | 10.98 | 6,912 | +0.11(+0.99%) |
Mar 04, 2002 | 11.23 | 11.29 | 10.73 | 10.87 | 21,521 | -0.32(-2.88%) |
Mar 01, 2002 | 10.77 | 11.19 | 10.66 | 11.19 | 9,912 | +0.36(+3.33%) |
Feb 28, 2002 | 11.11 | 11.16 | 10.79 | 10.83 | 6,651 | +0.00(+0.00%) |
Feb 27, 2002 | 10.85 | 10.85 | 10.81 | 10.83 | 2,869 | -0.20(-1.81%) |
Feb 26, 2002 | 11.15 | 11.15 | 10.91 | 11.03 | 3,130 | -0.05(-0.42%) |
Feb 25, 2002 | 10.77 | 11.08 | 10.77 | 11.08 | 8,086 | +0.15(+1.40%) |
Feb 22, 2002 | 10.15 | 11.19 | 10.15 | 10.93 | 22,955 | +0.67(+6.50%) |
Feb 21, 2002 | 9.246 | 10.50 | 9.246 | 10.26 | 68,345 | +0.67(+7.04%) |
Feb 20, 2002 | 9.200 | 9.584 | 9.124 | 9.584 | 80,345 | +0.28(+2.97%) |
Feb 19, 2002 | 9.292 | 9.430 | 9.246 | 9.308 | 17,216 | -0.02(-0.16%) |
Feb 18, 2002 | 9.265 | 9.430 | 9.223 | 9.323 | 164,081 | +0.00(+0.00%) |
Feb 15, 2002 | 9.265 | 9.430 | 9.223 | 9.323 | 164,081 | +0.08(+0.91%) |
Feb 14, 2002 | 9.254 | 9.369 | 9.239 | 9.239 | 25,955 | -0.08(-0.82%) |
Feb 13, 2002 | 9.242 | 9.315 | 9.239 | 9.315 | 15,129 | -0.05(-0.57%) |
Feb 12, 2002 | 8.855 | 9.369 | 8.855 | 9.369 | 15,521 | +0.21(+2.26%) |
Feb 11, 2002 | 9.116 | 9.269 | 8.863 | 9.162 | 34,303 | +0.06(+0.67%) |
Feb 08, 2002 | 8.372 | 9.101 | 8.372 | 9.101 | 44,998 | +0.67(+7.91%) |
Feb 07, 2002 | 8.357 | 8.472 | 8.242 | 8.434 | 33,259 | +0.08(+1.01%) |
Feb 06, 2002 | 9.070 | 9.070 | 7.544 | 8.349 | 69,780 | -0.74(-8.10%) |
Feb 05, 2002 | 9.315 | 9.400 | 9.085 | 9.085 | 61,563 | -0.23(-2.47%) |
Feb 04, 2002 | 9.216 | 9.415 | 9.216 | 9.315 | 46,172 | +0.01(+0.08%) |
Feb 01, 2002 | 9.200 | 9.354 | 9.200 | 9.308 | 45,781 | -0.12(-1.30%) |
Jan 31, 2002 | 10.16 | 10.24 | 9.200 | 9.430 | 49,954 | -0.72(-7.10%) |
Jan 30, 2002 | 9.354 | 10.16 | 9.277 | 10.15 | 5,738 | +0.76(+8.08%) |
Jan 29, 2002 | 9.507 | 9.515 | 9.392 | 9.392 | 3,782 | -0.46(-4.67%) |
Jan 28, 2002 | 9.814 | 9.852 | 9.814 | 9.852 | 2,608 | +0.17(+1.78%) |
Jan 25, 2002 | 9.680 | 9.680 | 9.680 | 9.680 | 521 | +0.17(+1.81%) |
Jan 24, 2002 | 10.03 | 10.03 | 9.507 | 9.507 | 3,782 | -0.35(-3.50%) |
Jan 23, 2002 | 9.576 | 10.04 | 9.576 | 9.852 | 5,869 | +0.12(+1.18%) |
Jan 22, 2002 | 9.737 | 9.890 | 9.507 | 9.737 | 6,782 | +0.02(+0.16%) |
Jan 21, 2002 | 9.768 | 10.01 | 9.722 | 9.722 | 27,912 | +0.00(+0.00%) |
Jan 18, 2002 | 9.768 | 10.01 | 9.722 | 9.722 | 27,912 | -0.05(-0.47%) |
Jan 17, 2002 | 9.469 | 9.791 | 9.469 | 9.768 | 1,434 | +0.34(+3.58%) |
Jan 16, 2002 | 9.438 | 9.637 | 9.430 | 9.430 | 11,869 | -0.09(-0.97%) |
Jan 15, 2002 | 9.507 | 9.522 | 9.430 | 9.522 | 11,347 | -0.21(-2.20%) |
Jan 14, 2002 | 10.04 | 10.04 | 9.584 | 9.737 | 15,912 | +0.04(+0.40%) |
Jan 11, 2002 | 10.16 | 10.24 | 9.699 | 9.699 | 23,738 | -0.42(-4.17%) |
Jan 10, 2002 | 9.975 | 10.29 | 9.975 | 10.12 | 1,434 | +0.15(+1.46%) |