Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 12.23 | 12.41 | 12.23 | 12.33 | 170,177 | +0.17(+1.40%) |
Apr 29, 2002 | 12.13 | 12.27 | 12.13 | 12.16 | 270,281 | -0.04(-0.29%) |
Apr 26, 2002 | 12.41 | 12.52 | 12.20 | 12.20 | 226,010 | -0.21(-1.71%) |
Apr 25, 2002 | 12.31 | 12.41 | 12.23 | 12.41 | 134,083 | +0.04(+0.29%) |
Apr 24, 2002 | 12.52 | 12.55 | 12.35 | 12.38 | 139,723 | -0.08(-0.63%) |
Apr 23, 2002 | 12.52 | 12.52 | 12.33 | 12.45 | 254,913 | -0.14(-1.13%) |
Apr 22, 2002 | 12.42 | 12.62 | 12.25 | 12.60 | 395,764 | +0.04(+0.28%) |
Apr 19, 2002 | 12.25 | 12.58 | 12.19 | 12.56 | 295,519 | +0.15(+1.20%) |
Apr 18, 2002 | 12.41 | 12.45 | 12.25 | 12.41 | 169,190 | +0.01(+0.06%) |
Apr 17, 2002 | 12.31 | 12.45 | 12.29 | 12.40 | 139,300 | +0.13(+1.10%) |
Apr 16, 2002 | 12.13 | 12.27 | 12.13 | 12.27 | 519,837 | +0.17(+1.41%) |
Apr 15, 2002 | 12.09 | 12.16 | 11.93 | 12.10 | 328,511 | +0.01(+0.06%) |
Apr 12, 2002 | 11.99 | 12.16 | 11.84 | 12.09 | 269,999 | +0.11(+0.89%) |
Apr 11, 2002 | 12.20 | 12.20 | 11.88 | 11.99 | 155,091 | -0.25(-2.03%) |
Apr 10, 2002 | 12.02 | 12.23 | 11.97 | 12.23 | 393,649 | +0.19(+1.59%) |
Apr 09, 2002 | 12.16 | 12.27 | 11.97 | 12.04 | 314,835 | -0.15(-1.22%) |
Apr 08, 2002 | 12.06 | 12.19 | 11.88 | 12.19 | 198,234 | +0.09(+0.70%) |
Apr 05, 2002 | 12.20 | 12.25 | 12.11 | 12.11 | 139,723 | -0.11(-0.93%) |
Apr 04, 2002 | 12.02 | 12.27 | 12.02 | 12.22 | 189,775 | +0.20(+1.65%) |
Apr 03, 2002 | 12.13 | 12.18 | 11.99 | 12.02 | 171,164 | -0.21(-1.74%) |
Apr 02, 2002 | 12.38 | 12.41 | 12.20 | 12.23 | 163,832 | -0.04(-0.35%) |
Apr 01, 2002 | 12.09 | 12.38 | 12.06 | 12.28 | 194,709 | +0.11(+0.93%) |
Mar 29, 2002 | 12.11 | 12.21 | 12.11 | 12.16 | 147,618 | +0.00(+0.00%) |
Mar 28, 2002 | 12.11 | 12.21 | 12.11 | 12.16 | 147,054 | -0.03(-0.23%) |
Mar 27, 2002 | 12.20 | 12.29 | 12.10 | 12.19 | 205,566 | +0.03(+0.23%) |
Mar 26, 2002 | 12.27 | 12.40 | 12.13 | 12.16 | 134,083 | -0.07(-0.58%) |
Mar 25, 2002 | 12.31 | 12.32 | 12.09 | 12.23 | 197,388 | -0.01(-0.12%) |
Mar 22, 2002 | 12.74 | 12.74 | 12.25 | 12.25 | 217,409 | -0.49(-3.84%) |
Mar 21, 2002 | 12.09 | 12.77 | 12.09 | 12.74 | 241,660 | +0.57(+4.72%) |
Mar 20, 2002 | 12.33 | 12.33 | 12.06 | 12.16 | 166,793 | -0.16(-1.27%) |
Mar 19, 2002 | 12.34 | 12.38 | 12.25 | 12.32 | 241,801 | -0.02(-0.17%) |
Mar 18, 2002 | 11.92 | 12.40 | 11.89 | 12.34 | 299,748 | +0.32(+2.65%) |
Mar 15, 2002 | 12.31 | 12.31 | 11.92 | 12.02 | 366,438 | -0.28(-2.31%) |
Mar 14, 2002 | 11.99 | 12.34 | 11.99 | 12.31 | 312,297 | +0.27(+2.24%) |
Mar 13, 2002 | 12.09 | 12.16 | 11.99 | 12.04 | 216,563 | -0.12(-0.99%) |
Mar 12, 2002 | 12.14 | 12.30 | 12.09 | 12.16 | 215,717 | -0.07(-0.58%) |
Mar 11, 2002 | 12.34 | 12.41 | 12.21 | 12.23 | 291,007 | -0.15(-1.20%) |
Mar 08, 2002 | 12.41 | 12.53 | 12.14 | 12.38 | 2,819,274 | +0.04(+0.29%) |
Mar 07, 2002 | 12.52 | 12.58 | 12.34 | 12.34 | 292,981 | -0.11(-0.85%) |
Mar 06, 2002 | 12.36 | 12.45 | 12.11 | 12.45 | 215,012 | +0.06(+0.46%) |
Mar 05, 2002 | 12.34 | 12.48 | 12.27 | 12.39 | 3,100,976 | +0.05(+0.40%) |
Mar 04, 2002 | 12.06 | 12.38 | 12.00 | 12.34 | 246,030 | +0.26(+2.11%) |
Mar 01, 2002 | 12.09 | 12.10 | 11.92 | 12.09 | 231,508 | +0.03(+0.24%) |
Feb 28, 2002 | 11.70 | 12.06 | 11.70 | 12.06 | 269,717 | +0.23(+1.92%) |
Feb 27, 2002 | 11.49 | 11.83 | 11.49 | 11.83 | 222,626 | +0.41(+3.60%) |
Feb 26, 2002 | 11.46 | 11.56 | 11.40 | 11.42 | 190,621 | -0.06(-0.56%) |
Feb 25, 2002 | 11.55 | 11.55 | 11.20 | 11.48 | 418,887 | -0.07(-0.61%) |
Feb 22, 2002 | 11.60 | 11.60 | 11.38 | 11.55 | 207,117 | +0.02(+0.18%) |
Feb 21, 2002 | 11.67 | 11.95 | 11.53 | 11.53 | 176,521 | -0.31(-2.63%) |
Feb 20, 2002 | 11.88 | 11.93 | 11.53 | 11.84 | 222,062 | -0.04(-0.30%) |
Feb 19, 2002 | 11.92 | 11.99 | 11.75 | 11.88 | 216,845 | +0.00(+0.00%) |
Feb 18, 2002 | 11.88 | 12.04 | 11.77 | 11.88 | 206,271 | +0.00(+0.00%) |
Feb 15, 2002 | 11.88 | 12.04 | 11.77 | 11.88 | 184,417 | -0.04(-0.30%) |
Feb 14, 2002 | 12.02 | 12.04 | 11.75 | 11.92 | 173,561 | -0.04(-0.30%) |
Feb 13, 2002 | 11.64 | 12.06 | 11.57 | 11.95 | 267,320 | +0.31(+2.68%) |
Feb 12, 2002 | 11.53 | 11.84 | 11.53 | 11.64 | 230,944 | +0.08(+0.68%) |
Feb 11, 2002 | 11.63 | 11.65 | 11.50 | 11.56 | 141,273 | -0.07(-0.61%) |
Feb 08, 2002 | 11.45 | 11.65 | 11.38 | 11.63 | 442,714 | +0.18(+1.55%) |
Feb 07, 2002 | 11.45 | 11.67 | 11.42 | 11.45 | 131,263 | +0.00(+0.00%) |
Feb 06, 2002 | 11.74 | 11.78 | 11.43 | 11.45 | 176,662 | -0.21(-1.82%) |
Feb 05, 2002 | 11.84 | 11.84 | 11.53 | 11.67 | 110,114 | -0.21(-1.79%) |
Feb 04, 2002 | 11.89 | 11.96 | 11.78 | 11.88 | 88,260 | -0.04(-0.30%) |