Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 10.40 | 10.74 | 10.31 | 10.63 | 126,600 | +0.05(+0.47%) |
Apr 29, 2002 | 10.11 | 10.79 | 10.10 | 10.58 | 156,400 | +0.54(+5.38%) |
Apr 26, 2002 | 11.05 | 11.06 | 10.00 | 10.04 | 364,400 | -1.04(-9.38%) |
Apr 25, 2002 | 11.12 | 11.34 | 11.01 | 11.08 | 171,800 | -0.06(-0.55%) |
Apr 24, 2002 | 11.31 | 11.72 | 11.08 | 11.14 | 371,600 | -0.14(-1.24%) |
Apr 23, 2002 | 11.64 | 11.79 | 11.05 | 11.28 | 516,300 | -0.31(-2.67%) |
Apr 22, 2002 | 12.74 | 12.74 | 11.48 | 11.59 | 374,300 | -0.84(-6.76%) |
Apr 19, 2002 | 12.90 | 12.91 | 12.31 | 12.43 | 166,900 | -0.28(-2.20%) |
Apr 18, 2002 | 12.94 | 13.07 | 12.20 | 12.71 | 76,700 | -0.09(-0.70%) |
Apr 17, 2002 | 12.45 | 13.19 | 12.26 | 12.80 | 98,300 | +0.16(+1.27%) |
Apr 16, 2002 | 12.42 | 12.87 | 12.23 | 12.64 | 108,200 | +0.30(+2.43%) |
Apr 15, 2002 | 12.19 | 12.54 | 11.75 | 12.34 | 122,900 | +0.18(+1.48%) |
Apr 12, 2002 | 12.61 | 12.62 | 11.85 | 12.16 | 210,600 | -0.44(-3.49%) |
Apr 11, 2002 | 12.64 | 12.81 | 12.51 | 12.60 | 106,300 | -0.15(-1.18%) |
Apr 10, 2002 | 13.37 | 13.37 | 12.55 | 12.75 | 268,600 | -0.38(-2.89%) |
Apr 09, 2002 | 13.30 | 13.44 | 13.02 | 13.13 | 87,900 | -0.18(-1.35%) |
Apr 08, 2002 | 12.50 | 13.75 | 12.24 | 13.31 | 125,600 | +0.00(+0.00%) |
Apr 05, 2002 | 13.11 | 13.40 | 12.71 | 13.31 | 50,500 | +0.34(+2.62%) |
Apr 04, 2002 | 13.14 | 13.23 | 12.97 | 12.97 | 39,200 | -0.17(-1.29%) |
Apr 03, 2002 | 13.32 | 13.72 | 13.00 | 13.14 | 55,200 | -0.14(-1.05%) |
Apr 02, 2002 | 13.83 | 13.94 | 13.25 | 13.28 | 99,400 | -0.53(-3.84%) |
Apr 01, 2002 | 14.02 | 14.20 | 13.80 | 13.81 | 43,000 | -0.21(-1.50%) |
Mar 29, 2002 | 14.00 | 14.16 | 13.90 | 14.02 | 66,700 | +0.00(+0.00%) |
Mar 28, 2002 | 14.00 | 14.16 | 13.90 | 14.02 | 65,600 | -0.12(-0.85%) |
Mar 27, 2002 | 13.96 | 14.15 | 13.65 | 14.14 | 61,700 | -0.11(-0.77%) |
Mar 26, 2002 | 13.95 | 14.40 | 13.68 | 14.25 | 137,700 | +0.28(+2.00%) |
Mar 25, 2002 | 13.72 | 14.16 | 13.66 | 13.97 | 109,300 | +0.22(+1.60%) |
Mar 22, 2002 | 13.79 | 14.16 | 13.19 | 13.75 | 149,500 | -0.14(-1.01%) |
Mar 21, 2002 | 13.43 | 14.01 | 13.29 | 13.89 | 190,900 | +0.59(+4.44%) |
Mar 20, 2002 | 13.66 | 13.72 | 13.27 | 13.30 | 73,000 | -0.55(-3.97%) |
Mar 19, 2002 | 14.27 | 14.30 | 13.66 | 13.85 | 97,700 | -0.38(-2.67%) |
Mar 18, 2002 | 13.85 | 14.24 | 13.45 | 14.23 | 104,300 | +0.39(+2.82%) |
Mar 15, 2002 | 13.48 | 13.96 | 13.45 | 13.84 | 177,200 | +0.07(+0.51%) |
Mar 14, 2002 | 13.35 | 13.85 | 12.95 | 13.77 | 187,400 | +0.41(+3.07%) |
Mar 13, 2002 | 13.25 | 13.47 | 12.81 | 13.36 | 210,200 | +0.26(+1.98%) |
Mar 12, 2002 | 13.46 | 13.64 | 13.05 | 13.10 | 122,800 | -0.57(-4.17%) |
Mar 11, 2002 | 14.00 | 14.30 | 13.41 | 13.67 | 431,200 | -0.26(-1.87%) |
Mar 08, 2002 | 14.53 | 14.80 | 13.80 | 13.93 | 114,500 | -0.51(-3.53%) |
Mar 07, 2002 | 13.79 | 14.70 | 13.61 | 14.44 | 230,100 | +0.71(+5.17%) |
Mar 06, 2002 | 13.65 | 13.80 | 13.05 | 13.73 | 89,000 | +0.31(+2.31%) |
Mar 05, 2002 | 13.29 | 13.53 | 13.05 | 13.42 | 101,800 | +0.27(+2.05%) |
Mar 04, 2002 | 13.00 | 13.44 | 12.97 | 13.15 | 99,500 | +0.03(+0.23%) |
Mar 01, 2002 | 12.78 | 13.15 | 12.64 | 13.12 | 103,400 | +0.27(+2.10%) |
Feb 28, 2002 | 13.73 | 13.75 | 12.40 | 12.85 | 145,800 | -0.60(-4.46%) |
Feb 27, 2002 | 12.99 | 13.90 | 12.96 | 13.45 | 226,800 | +0.46(+3.54%) |
Feb 26, 2002 | 13.29 | 13.50 | 12.00 | 12.99 | 157,500 | -0.19(-1.44%) |
Feb 25, 2002 | 13.48 | 13.50 | 13.00 | 13.18 | 208,900 | +0.00(+0.00%) |
Feb 22, 2002 | 12.65 | 13.39 | 12.42 | 13.18 | 164,800 | +0.68(+5.44%) |
Feb 21, 2002 | 12.62 | 12.75 | 12.44 | 12.50 | 243,700 | +0.01(+0.08%) |
Feb 20, 2002 | 12.45 | 13.15 | 12.37 | 12.49 | 297,100 | +0.06(+0.48%) |
Feb 19, 2002 | 12.47 | 12.65 | 11.99 | 12.43 | 250,100 | +0.15(+1.22%) |
Feb 18, 2002 | 12.03 | 12.50 | 12.03 | 12.28 | 179,100 | +0.00(+0.00%) |
Feb 15, 2002 | 12.03 | 12.50 | 12.03 | 12.28 | 178,600 | +0.18(+1.49%) |
Feb 14, 2002 | 12.02 | 12.25 | 11.94 | 12.10 | 257,500 | +0.10(+0.83%) |
Feb 13, 2002 | 12.35 | 12.35 | 11.94 | 12.00 | 235,200 | +0.03(+0.25%) |
Feb 12, 2002 | 12.59 | 12.60 | 11.43 | 11.97 | 625,500 | +0.27(+2.31%) |
Feb 11, 2002 | 11.40 | 11.89 | 11.15 | 11.70 | 93,900 | +0.56(+5.03%) |
Feb 08, 2002 | 12.10 | 12.30 | 10.93 | 11.14 | 153,400 | -0.42(-3.63%) |
Feb 07, 2002 | 10.94 | 11.60 | 10.80 | 11.56 | 283,500 | +0.76(+7.04%) |
Feb 06, 2002 | 11.83 | 12.03 | 10.80 | 10.80 | 221,900 | -0.65(-5.68%) |
Feb 05, 2002 | 12.33 | 12.33 | 11.18 | 11.45 | 318,800 | -0.75(-6.15%) |
Feb 04, 2002 | 12.75 | 12.92 | 12.05 | 12.20 | 164,800 | -0.55(-4.31%) |