Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 12.78 | 12.82 | 12.61 | 12.68 | 38,129,692 | +0.08(+0.65%) |
Apr 29, 2002 | 12.42 | 12.67 | 12.42 | 12.60 | 174,083 | +0.05(+0.44%) |
Apr 26, 2002 | 12.59 | 12.63 | 12.50 | 12.54 | 364,430 | -0.03(-0.24%) |
Apr 25, 2002 | 12.62 | 12.66 | 12.52 | 12.57 | 429,486 | -0.05(-0.39%) |
Apr 24, 2002 | 12.65 | 12.73 | 12.62 | 12.62 | 428,281 | +0.10(+0.82%) |
Apr 23, 2002 | 12.57 | 12.69 | 12.47 | 12.52 | 2,629,924 | -0.07(-0.58%) |
Apr 22, 2002 | 12.58 | 12.68 | 12.43 | 12.59 | 488,517 | +0.12(+1.00%) |
Apr 19, 2002 | 12.50 | 12.60 | 12.46 | 12.47 | 239,138 | +0.14(+1.17%) |
Apr 18, 2002 | 12.52 | 12.52 | 12.30 | 12.32 | 165,650 | +0.03(+0.24%) |
Apr 17, 2002 | 12.37 | 12.41 | 12.17 | 12.29 | 285,520 | -0.13(-1.07%) |
Apr 16, 2002 | 12.14 | 12.43 | 12.11 | 12.43 | 222,272 | +0.39(+3.24%) |
Apr 15, 2002 | 12.05 | 12.09 | 11.95 | 12.04 | 295,761 | +0.16(+1.33%) |
Apr 12, 2002 | 12.02 | 12.03 | 11.86 | 11.88 | 471,049 | -0.11(-0.95%) |
Apr 11, 2002 | 12.14 | 12.22 | 11.94 | 11.99 | 140,351 | -0.16(-1.33%) |
Apr 10, 2002 | 12.09 | 12.25 | 12.09 | 12.15 | 215,646 | -0.01(-0.05%) |
Apr 09, 2002 | 12.16 | 12.19 | 12.02 | 12.16 | 492,734 | +0.00(+0.00%) |
Apr 08, 2002 | 12.07 | 12.20 | 11.93 | 12.16 | 270,461 | +0.04(+0.34%) |
Apr 05, 2002 | 12.17 | 12.25 | 12.01 | 12.12 | 161,433 | +0.08(+0.69%) |
Apr 04, 2002 | 12.27 | 12.30 | 12.04 | 12.04 | 390,934 | -0.30(-2.42%) |
Apr 03, 2002 | 12.40 | 12.52 | 12.33 | 12.33 | 373,466 | -0.20(-1.59%) |
Apr 02, 2002 | 12.40 | 12.55 | 12.36 | 12.53 | 366,237 | +0.10(+0.80%) |
Apr 01, 2002 | 12.04 | 12.43 | 12.04 | 12.43 | 388,525 | +0.47(+3.96%) |
Mar 29, 2002 | 12.11 | 12.16 | 11.96 | 11.96 | 208,418 | +0.00(+0.00%) |
Mar 28, 2002 | 12.11 | 12.16 | 11.96 | 11.96 | 208,418 | -0.17(-1.44%) |
Mar 27, 2002 | 11.99 | 12.14 | 11.87 | 12.14 | 374,068 | +0.45(+3.88%) |
Mar 26, 2002 | 11.62 | 11.75 | 11.62 | 11.68 | 323,469 | -0.10(-0.89%) |
Mar 25, 2002 | 11.99 | 11.99 | 11.79 | 11.79 | 333,107 | -0.21(-1.74%) |
Mar 22, 2002 | 12.06 | 12.10 | 11.91 | 12.00 | 888,488 | -0.08(-0.69%) |
Mar 21, 2002 | 12.05 | 12.14 | 11.91 | 12.08 | 312,024 | -0.02(-0.19%) |
Mar 20, 2002 | 11.96 | 12.10 | 11.93 | 12.10 | 481,891 | +0.12(+0.98%) |
Mar 19, 2002 | 12.09 | 12.09 | 11.88 | 11.98 | 446,352 | -0.05(-0.41%) |
Mar 18, 2002 | 12.09 | 12.12 | 11.79 | 12.03 | 425,871 | -0.28(-2.24%) |
Mar 15, 2002 | 12.13 | 12.43 | 12.13 | 12.31 | 279,497 | +0.23(+1.94%) |
Mar 14, 2002 | 12.06 | 12.08 | 11.99 | 12.08 | 269,257 | +0.25(+2.09%) |
Mar 13, 2002 | 11.95 | 11.97 | 11.82 | 11.83 | 722,837 | -0.12(-1.04%) |
Mar 12, 2002 | 11.87 | 12.02 | 11.84 | 11.95 | 247,571 | -0.05(-0.41%) |
Mar 11, 2002 | 12.01 | 12.09 | 11.96 | 12.00 | 525,864 | +0.31(+2.61%) |
Mar 08, 2002 | 11.82 | 11.85 | 11.67 | 11.70 | 464,423 | +0.13(+1.10%) |
Mar 07, 2002 | 11.66 | 11.67 | 11.46 | 11.57 | 536,707 | -0.09(-0.78%) |
Mar 06, 2002 | 11.43 | 11.66 | 11.43 | 11.66 | 326,481 | +0.21(+1.87%) |
Mar 05, 2002 | 11.44 | 11.50 | 11.42 | 11.45 | 296,965 | -0.01(-0.07%) |
Mar 04, 2002 | 11.35 | 11.51 | 11.35 | 11.45 | 871,621 | -0.06(-0.52%) |
Mar 01, 2002 | 11.23 | 11.53 | 11.21 | 11.51 | 431,293 | -0.02(-0.19%) |
Feb 28, 2002 | 11.42 | 11.54 | 11.38 | 11.54 | 248,174 | -0.03(-0.30%) |
Feb 27, 2002 | 11.37 | 11.61 | 11.37 | 11.57 | 282,509 | +0.33(+2.97%) |
Feb 26, 2002 | 11.29 | 11.30 | 11.18 | 11.24 | 744,522 | -0.05(-0.46%) |
Feb 25, 2002 | 11.20 | 11.31 | 11.19 | 11.29 | 184,925 | -0.01(-0.09%) |
Feb 22, 2002 | 11.28 | 11.30 | 11.14 | 11.30 | 216,851 | +0.22(+1.96%) |
Feb 21, 2002 | 11.03 | 11.32 | 11.03 | 11.08 | 469,844 | -0.01(-0.07%) |
Feb 20, 2002 | 11.04 | 11.13 | 10.96 | 11.09 | 221,067 | +0.02(+0.15%) |
Feb 19, 2002 | 10.96 | 11.18 | 10.96 | 11.07 | 281,304 | -0.10(-0.89%) |
Feb 18, 2002 | 11.25 | 11.28 | 11.16 | 11.17 | 140,953 | +0.00(+0.00%) |
Feb 15, 2002 | 11.25 | 11.28 | 11.16 | 11.17 | 140,953 | -0.10(-0.90%) |
Feb 14, 2002 | 11.11 | 11.29 | 11.11 | 11.27 | 109,630 | +0.29(+2.66%) |
Feb 13, 2002 | 10.93 | 11.08 | 10.93 | 10.98 | 22,950,098 | +0.06(+0.53%) |
Feb 12, 2002 | 10.92 | 11.08 | 10.89 | 10.92 | 169,264 | +0.05(+0.47%) |
Feb 11, 2002 | 10.82 | 10.95 | 10.79 | 10.87 | 264,438 | -0.05(-0.47%) |
Feb 08, 2002 | 10.67 | 10.92 | 10.67 | 10.92 | 412,017 | +0.23(+2.11%) |
Feb 07, 2002 | 10.62 | 10.73 | 10.52 | 10.70 | 393,946 | -0.23(-2.14%) |
Feb 06, 2002 | 10.82 | 10.94 | 10.80 | 10.93 | 296,363 | +0.07(+0.61%) |
Feb 05, 2002 | 10.87 | 10.89 | 10.76 | 10.87 | 110,835 | -0.03(-0.29%) |
Feb 04, 2002 | 10.92 | 10.97 | 10.85 | 10.90 | 237,934 | -0.06(-0.54%) |