Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 12.18 | 12.31 | 12.04 | 12.13 | 734,760 | -0.06(-0.51%) |
Apr 29, 2002 | 12.34 | 12.35 | 12.11 | 12.19 | 662,711 | -0.16(-1.26%) |
Apr 26, 2002 | 12.34 | 12.36 | 12.26 | 12.34 | 939,690 | +0.00(+0.02%) |
Apr 25, 2002 | 11.99 | 12.34 | 11.97 | 12.34 | 859,485 | +0.35(+2.92%) |
Apr 24, 2002 | 11.99 | 12.16 | 11.92 | 11.99 | 1,078,010 | -0.21(-1.69%) |
Apr 23, 2002 | 11.95 | 12.21 | 11.95 | 12.20 | 959,062 | +0.20(+1.69%) |
Apr 22, 2002 | 12.03 | 12.12 | 11.92 | 11.99 | 720,146 | -0.07(-0.59%) |
Apr 19, 2002 | 11.98 | 12.09 | 11.84 | 12.06 | 982,512 | +0.02(+0.17%) |
Apr 18, 2002 | 11.88 | 12.12 | 11.78 | 12.04 | 1,583,710 | +0.16(+1.39%) |
Apr 17, 2002 | 11.65 | 11.90 | 11.65 | 11.88 | 1,095,683 | +0.32(+2.77%) |
Apr 16, 2002 | 11.34 | 11.62 | 11.28 | 11.56 | 1,299,594 | +0.22(+1.92%) |
Apr 15, 2002 | 11.08 | 11.39 | 11.05 | 11.34 | 1,016,157 | +0.46(+4.27%) |
Apr 12, 2002 | 11.18 | 11.21 | 10.77 | 10.88 | 1,303,672 | -0.52(-4.57%) |
Apr 11, 2002 | 11.31 | 11.52 | 11.25 | 11.40 | 1,070,873 | +0.03(+0.23%) |
Apr 10, 2002 | 11.18 | 11.43 | 11.13 | 11.37 | 1,166,032 | +0.11(+0.99%) |
Apr 09, 2002 | 11.62 | 11.62 | 11.10 | 11.26 | 1,582,691 | -0.29(-2.52%) |
Apr 08, 2002 | 11.37 | 11.67 | 11.36 | 11.55 | 1,012,079 | +0.29(+2.59%) |
Apr 05, 2002 | 11.58 | 11.70 | 11.25 | 11.26 | 1,192,201 | -0.34(-2.94%) |
Apr 04, 2002 | 11.71 | 11.95 | 11.34 | 11.60 | 1,267,648 | -0.13(-1.08%) |
Apr 03, 2002 | 12.10 | 12.10 | 11.64 | 11.73 | 1,016,837 | -0.45(-3.67%) |
Apr 02, 2002 | 12.06 | 12.32 | 12.03 | 12.17 | 1,321,344 | +0.06(+0.53%) |
Apr 01, 2002 | 11.81 | 12.11 | 11.74 | 12.11 | 1,660,177 | +0.31(+2.64%) |
Mar 29, 2002 | 11.67 | 11.82 | 11.58 | 11.80 | 692,278 | +0.00(+0.00%) |
Mar 28, 2002 | 11.67 | 11.82 | 11.58 | 11.80 | 692,278 | +0.07(+0.58%) |
Mar 27, 2002 | 11.33 | 11.76 | 11.33 | 11.73 | 1,183,364 | +0.45(+3.96%) |
Mar 26, 2002 | 11.19 | 11.33 | 10.96 | 11.28 | 1,071,553 | +0.10(+0.92%) |
Mar 25, 2002 | 11.15 | 11.30 | 11.11 | 11.18 | 1,864,428 | -0.15(-1.35%) |
Mar 22, 2002 | 11.62 | 11.63 | 11.33 | 11.33 | 1,855,252 | -0.52(-4.37%) |
Mar 21, 2002 | 11.84 | 12.01 | 11.71 | 11.85 | 1,571,815 | -0.04(-0.32%) |
Mar 20, 2002 | 12.09 | 12.12 | 11.78 | 11.89 | 1,602,062 | -0.27(-2.20%) |
Mar 19, 2002 | 11.74 | 12.16 | 11.65 | 12.16 | 1,925,601 | +0.41(+3.53%) |
Mar 18, 2002 | 11.45 | 11.77 | 11.34 | 11.74 | 1,464,762 | +0.28(+2.47%) |
Mar 15, 2002 | 11.25 | 11.51 | 11.25 | 11.46 | 1,468,500 | +0.23(+2.07%) |
Mar 14, 2002 | 11.33 | 11.33 | 11.12 | 11.23 | 2,386,441 | -0.15(-1.29%) |
Mar 13, 2002 | 11.36 | 11.51 | 11.29 | 11.37 | 3,117,462 | +0.08(+0.68%) |
Mar 12, 2002 | 10.77 | 11.32 | 10.77 | 11.30 | 1,615,996 | +0.26(+2.37%) |
Mar 11, 2002 | 10.95 | 11.10 | 10.86 | 11.03 | 1,141,563 | +0.28(+2.60%) |
Mar 08, 2002 | 10.98 | 10.98 | 10.67 | 10.75 | 1,312,168 | -0.22(-2.01%) |
Mar 07, 2002 | 10.89 | 11.18 | 10.83 | 10.98 | 1,993,572 | +0.18(+1.64%) |
Mar 06, 2002 | 10.75 | 10.80 | 10.41 | 10.80 | 1,387,276 | +0.03(+0.30%) |
Mar 05, 2002 | 10.74 | 10.84 | 10.70 | 10.77 | 1,871,905 | -0.04(-0.38%) |
Mar 04, 2002 | 10.26 | 10.89 | 10.26 | 10.81 | 2,221,612 | +0.51(+4.94%) |
Mar 01, 2002 | 10.00 | 10.30 | 9.948 | 10.30 | 2,283,126 | +0.37(+3.73%) |
Feb 28, 2002 | 9.813 | 9.928 | 9.784 | 9.928 | 1,330,520 | +0.13(+1.29%) |
Feb 27, 2002 | 9.857 | 9.945 | 9.666 | 9.801 | 1,168,071 | -0.01(-0.09%) |
Feb 26, 2002 | 9.975 | 9.975 | 9.710 | 9.810 | 1,621,774 | -0.12(-1.19%) |
Feb 25, 2002 | 9.784 | 10.10 | 9.725 | 9.928 | 2,139,368 | +0.33(+3.43%) |
Feb 22, 2002 | 9.225 | 9.660 | 9.186 | 9.598 | 1,770,969 | +0.37(+4.05%) |
Feb 21, 2002 | 8.813 | 9.269 | 8.813 | 9.225 | 1,371,642 | +0.41(+4.67%) |
Feb 20, 2002 | 8.827 | 8.895 | 8.739 | 8.813 | 614,452 | -0.03(-0.30%) |
Feb 19, 2002 | 8.813 | 8.945 | 8.571 | 8.839 | 892,451 | -0.01(-0.07%) |
Feb 18, 2002 | 8.854 | 8.877 | 8.745 | 8.845 | 665,430 | +0.00(+0.00%) |
Feb 15, 2002 | 8.854 | 8.877 | 8.745 | 8.845 | 7,544,715 | +0.02(+0.23%) |
Feb 14, 2002 | 8.783 | 8.848 | 8.704 | 8.824 | 1,072,573 | +0.22(+2.57%) |
Feb 13, 2002 | 8.533 | 8.695 | 8.480 | 8.604 | 1,432,816 | -0.08(-0.88%) |
Feb 12, 2002 | 8.742 | 8.813 | 8.595 | 8.680 | 925,417 | -0.12(-1.37%) |
Feb 11, 2002 | 8.557 | 8.816 | 8.474 | 8.801 | 1,149,719 | +0.23(+2.71%) |
Feb 08, 2002 | 8.386 | 8.598 | 8.292 | 8.568 | 1,556,862 | +0.23(+2.79%) |
Feb 07, 2002 | 8.621 | 8.636 | 8.283 | 8.336 | 2,365,370 | -0.33(-3.80%) |
Feb 06, 2002 | 8.604 | 8.801 | 8.563 | 8.666 | 3,636,417 | +0.06(+0.72%) |
Feb 05, 2002 | 8.639 | 8.668 | 8.433 | 8.604 | 1,066,795 | -0.08(-0.95%) |
Feb 04, 2002 | 8.930 | 8.974 | 8.668 | 8.686 | 732,381 | -0.24(-2.73%) |
Feb 01, 2002 | 8.989 | 9.210 | 8.845 | 8.930 | 795,593 | -0.01(-0.16%) |
Jan 31, 2002 | 8.813 | 8.974 | 8.813 | 8.945 | 1,187,103 | +0.14(+1.60%) |
Jan 30, 2002 | 8.616 | 8.827 | 8.504 | 8.804 | 1,311,149 | +0.11(+1.32%) |
Jan 29, 2002 | 8.710 | 8.739 | 8.507 | 8.689 | 1,479,715 | -0.02(-0.24%) |
Jan 28, 2002 | 8.872 | 8.872 | 8.639 | 8.710 | 2,096,207 | -0.18(-1.99%) |
Jan 25, 2002 | 8.942 | 8.954 | 8.769 | 8.886 | 2,985,260 | -0.06(-0.63%) |
Jan 24, 2002 | 8.571 | 9.048 | 8.548 | 8.942 | 1,872,584 | +0.37(+4.29%) |
Jan 23, 2002 | 8.195 | 8.574 | 8.151 | 8.574 | 1,472,578 | +0.32(+3.89%) |
Jan 22, 2002 | 8.436 | 8.489 | 8.224 | 8.254 | 570,951 | -0.15(-1.82%) |
Jan 21, 2002 | 8.474 | 8.563 | 8.386 | 8.407 | 832,297 | +0.00(+0.00%) |
Jan 18, 2002 | 8.474 | 8.563 | 8.386 | 8.407 | 823,801 | +0.04(+0.42%) |
Jan 17, 2002 | 8.398 | 8.480 | 8.286 | 8.371 | 760,928 | +0.05(+0.57%) |
Jan 16, 2002 | 8.386 | 8.468 | 8.318 | 8.324 | 1,084,807 | -0.26(-3.05%) |
Jan 15, 2002 | 8.477 | 8.663 | 8.477 | 8.586 | 1,211,912 | +0.20(+2.39%) |
Jan 14, 2002 | 8.430 | 8.501 | 8.283 | 8.386 | 1,391,694 | -0.20(-2.33%) |
Jan 11, 2002 | 8.974 | 8.974 | 8.586 | 8.586 | 1,031,111 | -0.43(-4.77%) |
Jan 10, 2002 | 9.136 | 9.136 | 8.939 | 9.016 | 620,909 | -0.81(-8.21%) |