Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 12.31 | 12.45 | 12.17 | 12.25 | 727,035 | -0.06(-0.51%) |
Apr 29, 2002 | 12.47 | 12.48 | 12.24 | 12.32 | 655,744 | -0.16(-1.26%) |
Apr 26, 2002 | 12.47 | 12.49 | 12.39 | 12.47 | 929,811 | +0.00(+0.02%) |
Apr 25, 2002 | 12.12 | 12.47 | 12.09 | 12.47 | 850,449 | +0.35(+2.92%) |
Apr 24, 2002 | 12.12 | 12.29 | 12.04 | 12.12 | 1,066,677 | -0.21(-1.69%) |
Apr 23, 2002 | 12.07 | 12.34 | 12.07 | 12.33 | 948,979 | +0.21(+1.69%) |
Apr 22, 2002 | 12.16 | 12.25 | 12.05 | 12.12 | 712,575 | -0.07(-0.59%) |
Apr 19, 2002 | 12.10 | 12.22 | 11.97 | 12.19 | 972,182 | +0.02(+0.17%) |
Apr 18, 2002 | 12.01 | 12.25 | 11.91 | 12.17 | 1,567,060 | +0.17(+1.39%) |
Apr 17, 2002 | 11.78 | 12.02 | 11.78 | 12.00 | 1,084,163 | +0.32(+2.77%) |
Apr 16, 2002 | 11.46 | 11.74 | 11.40 | 11.68 | 1,285,931 | +0.22(+1.92%) |
Apr 15, 2002 | 11.20 | 11.51 | 11.17 | 11.46 | 1,005,474 | +0.47(+4.27%) |
Apr 12, 2002 | 11.30 | 11.33 | 10.89 | 10.99 | 1,289,966 | -0.53(-4.57%) |
Apr 11, 2002 | 11.43 | 11.64 | 11.37 | 11.52 | 1,059,615 | +0.03(+0.23%) |
Apr 10, 2002 | 11.30 | 11.55 | 11.25 | 11.49 | 1,153,773 | +0.11(+0.99%) |
Apr 09, 2002 | 11.75 | 11.75 | 11.21 | 11.38 | 1,566,051 | -0.29(-2.52%) |
Apr 08, 2002 | 11.49 | 11.79 | 11.48 | 11.67 | 1,001,439 | +0.29(+2.59%) |
Apr 05, 2002 | 11.70 | 11.82 | 11.37 | 11.38 | 1,179,667 | -0.34(-2.94%) |
Apr 04, 2002 | 11.84 | 12.07 | 11.46 | 11.72 | 1,254,321 | -0.13(-1.08%) |
Apr 03, 2002 | 12.23 | 12.23 | 11.76 | 11.85 | 1,006,147 | -0.45(-3.67%) |
Apr 02, 2002 | 12.19 | 12.45 | 12.16 | 12.30 | 1,307,453 | +0.07(+0.53%) |
Apr 01, 2002 | 11.94 | 12.24 | 11.87 | 12.24 | 1,642,723 | +0.32(+2.64%) |
Mar 29, 2002 | 11.79 | 11.95 | 11.70 | 11.92 | 685,000 | +0.00(+0.00%) |
Mar 28, 2002 | 11.79 | 11.95 | 11.70 | 11.92 | 685,000 | +0.07(+0.58%) |
Mar 27, 2002 | 11.45 | 11.89 | 11.45 | 11.85 | 1,170,923 | +0.45(+3.96%) |
Mar 26, 2002 | 11.31 | 11.45 | 11.07 | 11.40 | 1,060,288 | +0.10(+0.92%) |
Mar 25, 2002 | 11.27 | 11.42 | 11.23 | 11.30 | 1,844,827 | -0.15(-1.35%) |
Mar 22, 2002 | 11.75 | 11.75 | 11.45 | 11.45 | 1,835,747 | -0.52(-4.37%) |
Mar 21, 2002 | 11.97 | 12.13 | 11.84 | 11.98 | 1,555,291 | -0.04(-0.32%) |
Mar 20, 2002 | 12.22 | 12.25 | 11.91 | 12.01 | 1,585,219 | -0.27(-2.20%) |
Mar 19, 2002 | 11.87 | 12.28 | 11.78 | 12.28 | 1,905,357 | +0.42(+3.53%) |
Mar 18, 2002 | 11.57 | 11.89 | 11.46 | 11.87 | 1,449,363 | +0.29(+2.46%) |
Mar 15, 2002 | 11.37 | 11.63 | 11.37 | 11.58 | 1,453,062 | +0.24(+2.07%) |
Mar 14, 2002 | 11.45 | 11.45 | 11.24 | 11.34 | 2,361,352 | -0.15(-1.29%) |
Mar 13, 2002 | 11.48 | 11.63 | 11.41 | 11.49 | 3,084,688 | +0.08(+0.68%) |
Mar 12, 2002 | 10.88 | 11.44 | 10.88 | 11.42 | 1,599,007 | +0.26(+2.37%) |
Mar 11, 2002 | 11.06 | 11.22 | 10.97 | 11.15 | 1,129,561 | +0.28(+2.60%) |
Mar 08, 2002 | 11.10 | 11.10 | 10.79 | 10.87 | 1,298,373 | -0.22(-2.01%) |
Mar 07, 2002 | 11.00 | 11.30 | 10.94 | 11.09 | 1,972,613 | +0.18(+1.63%) |
Mar 06, 2002 | 10.87 | 10.91 | 10.52 | 10.91 | 1,372,691 | +0.03(+0.30%) |
Mar 05, 2002 | 10.85 | 10.95 | 10.82 | 10.88 | 1,852,225 | -0.04(-0.38%) |
Mar 04, 2002 | 10.37 | 11.00 | 10.37 | 10.92 | 2,198,256 | +0.51(+4.94%) |
Mar 01, 2002 | 10.11 | 10.41 | 10.05 | 10.41 | 2,259,123 | +0.37(+3.73%) |
Feb 28, 2002 | 9.917 | 10.03 | 9.888 | 10.03 | 1,316,532 | +0.13(+1.29%) |
Feb 27, 2002 | 9.962 | 10.05 | 9.769 | 9.905 | 1,155,791 | -0.01(-0.09%) |
Feb 26, 2002 | 10.08 | 10.08 | 9.813 | 9.914 | 1,604,724 | -0.12(-1.19%) |
Feb 25, 2002 | 9.888 | 10.20 | 9.828 | 10.03 | 2,116,877 | +0.33(+3.43%) |
Feb 22, 2002 | 9.323 | 9.763 | 9.284 | 9.700 | 1,752,350 | +0.38(+4.05%) |
Feb 21, 2002 | 8.906 | 9.367 | 8.906 | 9.323 | 1,357,222 | +0.42(+4.67%) |
Feb 20, 2002 | 8.921 | 8.990 | 8.832 | 8.906 | 607,992 | -0.03(-0.30%) |
Feb 19, 2002 | 8.906 | 9.040 | 8.662 | 8.933 | 883,069 | -0.01(-0.07%) |
Feb 18, 2002 | 8.948 | 8.972 | 8.838 | 8.939 | 658,434 | +0.00(+0.00%) |
Feb 15, 2002 | 8.948 | 8.972 | 8.838 | 8.939 | 7,465,396 | +0.02(+0.23%) |
Feb 14, 2002 | 8.877 | 8.942 | 8.796 | 8.918 | 1,061,296 | +0.22(+2.56%) |
Feb 13, 2002 | 8.624 | 8.787 | 8.570 | 8.695 | 1,417,752 | -0.08(-0.88%) |
Feb 12, 2002 | 8.835 | 8.906 | 8.686 | 8.772 | 915,688 | -0.12(-1.37%) |
Feb 11, 2002 | 8.648 | 8.909 | 8.564 | 8.894 | 1,137,632 | +0.23(+2.71%) |
Feb 08, 2002 | 8.475 | 8.689 | 8.380 | 8.659 | 1,540,494 | +0.23(+2.79%) |
Feb 07, 2002 | 8.713 | 8.728 | 8.371 | 8.425 | 2,340,502 | -0.33(-3.80%) |
Feb 06, 2002 | 8.695 | 8.894 | 8.654 | 8.758 | 3,598,186 | +0.06(+0.72%) |
Feb 05, 2002 | 8.731 | 8.761 | 8.523 | 8.695 | 1,055,580 | -0.08(-0.95%) |
Feb 04, 2002 | 9.025 | 9.070 | 8.761 | 8.778 | 724,681 | -0.25(-2.73%) |