Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 11.87 | 11.87 | 11.75 | 11.75 | 1,777 | -0.12(-1.00%) |
Apr 29, 2002 | 11.75 | 11.87 | 11.75 | 11.87 | 17,773 | +0.13(+1.10%) |
Apr 26, 2002 | 11.74 | 11.74 | 11.74 | 11.74 | 2,843 | -0.11(-0.90%) |
Apr 25, 2002 | 11.83 | 11.90 | 11.82 | 11.84 | 12,797 | +0.02(+0.19%) |
Apr 24, 2002 | 11.88 | 11.88 | 11.82 | 11.82 | 4,621 | -0.06(-0.47%) |
Apr 23, 2002 | 11.93 | 12.01 | 11.88 | 11.88 | 46,922 | +0.00(+0.00%) |
Apr 22, 2002 | 11.87 | 11.89 | 11.79 | 11.88 | 11,375 | -0.12(-1.03%) |
Apr 19, 2002 | 12.01 | 12.10 | 12.00 | 12.00 | 10,486 | +0.05(+0.42%) |
Apr 18, 2002 | 11.97 | 11.97 | 11.79 | 11.95 | 82,470 | -0.02(-0.19%) |
Apr 17, 2002 | 12.03 | 12.03 | 11.96 | 11.97 | 34,125 | +0.11(+0.90%) |
Apr 16, 2002 | 11.58 | 11.87 | 11.58 | 11.87 | 19,017 | +0.52(+4.61%) |
Apr 15, 2002 | 11.34 | 11.34 | 11.34 | 11.34 | 355 | +0.07(+0.60%) |
Apr 12, 2002 | 11.29 | 11.29 | 11.28 | 11.28 | 3,554 | -0.17(-1.48%) |
Apr 11, 2002 | 11.44 | 11.44 | 11.44 | 11.44 | 0 | +0.00(+0.00%) |
Apr 10, 2002 | 11.44 | 11.44 | 11.44 | 11.44 | 710 | +0.11(+0.99%) |
Apr 09, 2002 | 11.30 | 11.33 | 11.23 | 11.33 | 4,443 | +0.24(+2.18%) |
Apr 08, 2002 | 11.06 | 11.18 | 11.06 | 11.09 | 1,955 | -0.44(-3.81%) |
Apr 05, 2002 | 11.58 | 11.58 | 11.53 | 11.53 | 2,488 | +0.13(+1.14%) |
Apr 04, 2002 | 11.40 | 11.50 | 11.40 | 11.40 | 14,219 | -0.13(-1.12%) |
Apr 03, 2002 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Apr 02, 2002 | 11.51 | 11.56 | 11.51 | 11.53 | 11,730 | -0.02(-0.19%) |
Apr 01, 2002 | 11.56 | 11.56 | 11.55 | 11.55 | 355 | +0.08(+0.74%) |
Mar 29, 2002 | 11.47 | 11.47 | 11.47 | 11.47 | 1,777 | +0.00(+0.00%) |
Mar 28, 2002 | 11.47 | 11.47 | 11.47 | 11.47 | 1,777 | +0.08(+0.74%) |
Mar 27, 2002 | 11.29 | 11.39 | 11.26 | 11.38 | 7,820 | +0.07(+0.60%) |
Mar 26, 2002 | 11.34 | 11.36 | 11.31 | 11.31 | 9,953 | -0.02(-0.20%) |
Mar 25, 2002 | 11.42 | 11.48 | 11.31 | 11.34 | 14,396 | -0.26(-2.23%) |
Mar 22, 2002 | 11.73 | 11.73 | 11.60 | 11.60 | 5,154 | -0.16(-1.39%) |
Mar 21, 2002 | 11.75 | 11.76 | 11.65 | 11.76 | 7,109 | -0.08(-0.67%) |
Mar 20, 2002 | 11.76 | 11.84 | 11.76 | 11.84 | 533 | -0.08(-0.71%) |
Mar 19, 2002 | 11.84 | 11.92 | 11.84 | 11.92 | 2,843 | +0.24(+2.07%) |
Mar 18, 2002 | 11.78 | 11.78 | 11.68 | 11.68 | 355 | -0.02(-0.14%) |
Mar 15, 2002 | 11.61 | 11.70 | 11.51 | 11.70 | 96,511 | +0.16(+1.41%) |
Mar 14, 2002 | 11.60 | 11.61 | 11.53 | 11.53 | 5,687 | +0.16(+1.44%) |
Mar 13, 2002 | 11.47 | 11.54 | 11.37 | 11.37 | 49,588 | -0.06(-0.49%) |
Mar 12, 2002 | 11.47 | 11.47 | 11.43 | 11.43 | 1,777 | -0.19(-1.65%) |
Mar 11, 2002 | 11.56 | 11.65 | 11.46 | 11.62 | 6,754 | +0.00(+0.00%) |
Mar 08, 2002 | 11.78 | 11.78 | 11.56 | 11.62 | 4,798 | -0.14(-1.20%) |
Mar 07, 2002 | 11.73 | 11.76 | 11.65 | 11.76 | 8,175 | +0.14(+1.21%) |
Mar 06, 2002 | 11.43 | 11.62 | 11.43 | 11.62 | 8,531 | +0.19(+1.67%) |
Mar 05, 2002 | 11.53 | 11.53 | 11.43 | 11.43 | 231,058 | -0.19(-1.60%) |
Mar 04, 2002 | 11.47 | 11.61 | 11.40 | 11.61 | 106,642 | +0.38(+3.41%) |
Mar 01, 2002 | 11.21 | 11.31 | 11.21 | 11.23 | 9,242 | +0.13(+1.22%) |
Feb 28, 2002 | 11.06 | 11.16 | 11.06 | 11.10 | 5,154 | +0.12(+1.13%) |
Feb 27, 2002 | 11.10 | 11.10 | 10.97 | 10.97 | 6,398 | +0.19(+1.77%) |
Feb 26, 2002 | 10.87 | 10.87 | 10.78 | 10.78 | 6,398 | +0.07(+0.63%) |
Feb 25, 2002 | 10.71 | 10.71 | 10.71 | 10.71 | 1,777 | -0.06(-0.52%) |
Feb 22, 2002 | 10.71 | 10.77 | 10.66 | 10.77 | 8,886 | +0.13(+1.22%) |
Feb 21, 2002 | 10.64 | 10.64 | 10.63 | 10.64 | 6,220 | -0.05(-0.47%) |
Feb 20, 2002 | 10.70 | 10.82 | 10.69 | 10.69 | 7,287 | +0.00(+0.00%) |
Feb 19, 2002 | 10.72 | 10.79 | 10.69 | 10.69 | 8,886 | -0.28(-2.56%) |
Feb 18, 2002 | 10.97 | 10.97 | 10.97 | 10.97 | 7,820 | +0.00(+0.00%) |
Feb 15, 2002 | 10.97 | 10.97 | 10.97 | 10.97 | 7,820 | -0.14(-1.27%) |
Feb 14, 2002 | 10.89 | 11.11 | 10.89 | 11.11 | 10,841 | +0.35(+3.30%) |
Feb 13, 2002 | 10.85 | 10.88 | 10.76 | 10.76 | 11,019 | -0.07(-0.68%) |
Feb 12, 2002 | 10.77 | 10.83 | 10.73 | 10.83 | 5,687 | -0.05(-0.47%) |
Feb 11, 2002 | 10.79 | 10.89 | 10.79 | 10.88 | 4,087 | +0.13(+1.20%) |
Feb 08, 2002 | 10.78 | 10.85 | 10.75 | 10.75 | 7,998 | -0.03(-0.26%) |
Feb 07, 2002 | 10.76 | 10.78 | 10.64 | 10.78 | 4,976 | +0.20(+1.91%) |
Feb 06, 2002 | 10.69 | 10.72 | 10.57 | 10.58 | 3,910 | -0.18(-1.67%) |
Feb 05, 2002 | 10.85 | 10.85 | 10.76 | 10.76 | 28,793 | -0.27(-2.45%) |
Feb 04, 2002 | 10.93 | 11.05 | 10.89 | 11.03 | 42,123 | -0.11(-0.96%) |