Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 11.95 | 12.34 | 11.92 | 12.24 | 75,927 | +0.28(+2.37%) |
Apr 29, 2002 | 11.63 | 11.95 | 11.57 | 11.95 | 22,481 | +0.32(+2.73%) |
Apr 26, 2002 | 11.81 | 11.85 | 11.60 | 11.63 | 22,481 | -0.18(-1.50%) |
Apr 25, 2002 | 11.72 | 11.95 | 11.67 | 11.81 | 26,440 | +0.11(+0.91%) |
Apr 24, 2002 | 11.74 | 11.77 | 11.60 | 11.71 | 16,118 | -0.07(-0.60%) |
Apr 23, 2002 | 11.71 | 11.78 | 11.71 | 11.78 | 46,093 | +0.11(+0.91%) |
Apr 22, 2002 | 11.92 | 11.92 | 11.67 | 11.67 | 26,016 | -0.25(-2.08%) |
Apr 19, 2002 | 11.78 | 11.92 | 11.67 | 11.92 | 33,651 | +0.18(+1.51%) |
Apr 18, 2002 | 11.81 | 11.88 | 11.67 | 11.74 | 37,468 | -0.04(-0.30%) |
Apr 17, 2002 | 11.78 | 11.78 | 11.53 | 11.78 | 54,859 | +0.00(+0.00%) |
Apr 16, 2002 | 11.81 | 11.85 | 11.53 | 11.78 | 721,096 | +0.04(+0.30%) |
Apr 15, 2002 | 12.06 | 12.09 | 11.53 | 11.74 | 59,243 | -0.46(-3.77%) |
Apr 12, 2002 | 12.13 | 12.23 | 12.02 | 12.20 | 59,808 | +0.06(+0.52%) |
Apr 11, 2002 | 12.16 | 12.29 | 12.02 | 12.14 | 36,337 | -0.03(-0.23%) |
Apr 10, 2002 | 11.71 | 12.16 | 11.71 | 12.16 | 40,862 | +0.42(+3.61%) |
Apr 09, 2002 | 11.53 | 11.74 | 11.53 | 11.74 | 44,538 | +0.14(+1.22%) |
Apr 08, 2002 | 11.35 | 11.60 | 11.32 | 11.60 | 34,075 | +0.21(+1.86%) |
Apr 05, 2002 | 11.42 | 11.46 | 11.39 | 11.39 | 25,733 | -0.07(-0.62%) |
Apr 04, 2002 | 11.39 | 11.48 | 11.35 | 11.46 | 23,753 | +0.05(+0.43%) |
Apr 03, 2002 | 11.34 | 11.42 | 11.34 | 11.41 | 48,355 | +0.07(+0.62%) |
Apr 02, 2002 | 11.36 | 11.36 | 11.32 | 11.34 | 27,712 | +0.01(+0.12%) |
Apr 01, 2002 | 11.28 | 11.41 | 11.07 | 11.32 | 43,265 | -0.08(-0.68%) |
Mar 29, 2002 | 11.32 | 11.40 | 11.20 | 11.40 | 72,533 | +0.00(+0.00%) |
Mar 28, 2002 | 11.32 | 11.40 | 11.20 | 11.40 | 72,533 | -0.01(-0.12%) |
Mar 27, 2002 | 11.30 | 11.42 | 11.27 | 11.42 | 70,554 | +0.12(+1.06%) |
Mar 26, 2002 | 11.07 | 11.31 | 11.03 | 11.29 | 51,607 | +0.12(+1.08%) |
Mar 25, 2002 | 11.32 | 11.32 | 11.00 | 11.17 | 39,165 | -0.11(-0.94%) |
Mar 22, 2002 | 11.49 | 11.49 | 11.28 | 11.28 | 40,862 | -0.21(-1.85%) |
Mar 21, 2002 | 11.13 | 11.49 | 11.07 | 11.49 | 38,175 | +0.37(+3.31%) |
Mar 20, 2002 | 11.11 | 11.14 | 11.07 | 11.13 | 12,018 | -0.01(-0.13%) |
Mar 19, 2002 | 11.17 | 11.17 | 11.10 | 11.14 | 13,997 | -0.04(-0.32%) |
Mar 18, 2002 | 11.03 | 11.17 | 10.93 | 11.17 | 18,663 | +0.18(+1.61%) |
Mar 15, 2002 | 10.61 | 11.03 | 10.61 | 11.00 | 36,620 | +0.07(+0.65%) |
Mar 14, 2002 | 10.89 | 10.93 | 10.75 | 10.93 | 12,583 | +0.04(+0.33%) |
Mar 13, 2002 | 10.93 | 10.94 | 10.82 | 10.89 | 8,059 | -0.04(-0.32%) |
Mar 12, 2002 | 10.81 | 11.00 | 10.75 | 10.93 | 16,401 | +0.01(+0.07%) |
Mar 11, 2002 | 10.75 | 10.93 | 10.71 | 10.92 | 16,260 | +0.13(+1.25%) |
Mar 08, 2002 | 10.86 | 10.86 | 10.58 | 10.79 | 18,946 | -0.09(-0.84%) |
Mar 07, 2002 | 10.93 | 10.93 | 10.85 | 10.88 | 9,614 | -0.08(-0.77%) |
Mar 06, 2002 | 10.82 | 10.96 | 10.79 | 10.96 | 16,684 | +0.11(+0.98%) |
Mar 05, 2002 | 11.02 | 11.06 | 10.86 | 10.86 | 34,216 | -0.16(-1.48%) |
Mar 04, 2002 | 10.89 | 11.03 | 10.86 | 11.02 | 20,784 | +0.09(+0.84%) |
Mar 01, 2002 | 10.93 | 10.93 | 10.86 | 10.93 | 14,563 | -0.04(-0.32%) |
Feb 28, 2002 | 10.79 | 10.96 | 10.79 | 10.96 | 29,268 | +0.11(+0.98%) |
Feb 27, 2002 | 10.89 | 10.93 | 10.82 | 10.86 | 11,876 | -0.08(-0.71%) |
Feb 26, 2002 | 10.86 | 10.96 | 10.82 | 10.93 | 10,745 | +0.01(+0.06%) |
Feb 25, 2002 | 11.17 | 11.17 | 10.93 | 10.93 | 18,805 | -0.19(-1.72%) |
Feb 22, 2002 | 10.75 | 11.12 | 10.67 | 11.12 | 25,450 | +0.37(+3.42%) |
Feb 21, 2002 | 10.96 | 10.96 | 10.75 | 10.75 | 8,342 | -0.26(-2.38%) |
Feb 20, 2002 | 10.87 | 11.03 | 10.86 | 11.01 | 20,077 | +0.11(+1.04%) |
Feb 19, 2002 | 11.10 | 11.14 | 10.89 | 10.90 | 13,714 | -0.21(-1.85%) |
Feb 18, 2002 | 10.71 | 11.32 | 10.57 | 11.10 | 91,621 | +0.00(+0.00%) |
Feb 15, 2002 | 10.71 | 11.32 | 10.57 | 11.10 | 91,621 | +0.46(+4.32%) |
Feb 14, 2002 | 10.79 | 10.96 | 10.61 | 10.64 | 34,075 | -0.07(-0.66%) |
Feb 13, 2002 | 10.29 | 10.71 | 10.26 | 10.71 | 12,583 | +0.46(+4.48%) |
Feb 12, 2002 | 10.45 | 10.46 | 10.18 | 10.26 | 7,493 | -0.18(-1.69%) |
Feb 11, 2002 | 10.36 | 10.45 | 10.33 | 10.43 | 14,846 | +0.07(+0.68%) |
Feb 08, 2002 | 10.19 | 10.36 | 10.11 | 10.36 | 17,532 | +0.18(+1.74%) |
Feb 07, 2002 | 10.26 | 10.33 | 9.972 | 10.18 | 14,704 | +0.00(+0.00%) |
Feb 06, 2002 | 10.22 | 10.28 | 9.902 | 10.18 | 21,915 | -0.07(-0.69%) |
Feb 05, 2002 | 10.11 | 10.26 | 9.994 | 10.26 | 11,735 | +0.11(+1.05%) |
Feb 04, 2002 | 10.40 | 10.40 | 10.11 | 10.15 | 8,059 | -0.32(-3.04%) |