Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 12.73 | 12.82 | 12.62 | 12.79 | 58,722 | +0.12(+0.96%) |
Apr 29, 2002 | 12.76 | 12.87 | 12.60 | 12.67 | 63,448 | -0.18(-1.37%) |
Apr 26, 2002 | 12.73 | 12.92 | 12.71 | 12.84 | 44,905 | +0.04(+0.30%) |
Apr 25, 2002 | 12.79 | 12.95 | 12.62 | 12.81 | 73,266 | +0.09(+0.74%) |
Apr 24, 2002 | 12.87 | 12.87 | 12.60 | 12.71 | 91,628 | -0.15(-1.20%) |
Apr 23, 2002 | 12.79 | 12.87 | 12.65 | 12.87 | 81,447 | +0.01(+0.04%) |
Apr 22, 2002 | 12.68 | 12.86 | 12.66 | 12.86 | 131,261 | +0.04(+0.34%) |
Apr 19, 2002 | 12.82 | 12.95 | 12.82 | 12.82 | 70,902 | -0.03(-0.26%) |
Apr 18, 2002 | 12.95 | 12.98 | 12.85 | 12.85 | 41,996 | -0.05(-0.38%) |
Apr 17, 2002 | 12.90 | 13.06 | 12.84 | 12.90 | 63,812 | -0.08(-0.59%) |
Apr 16, 2002 | 12.93 | 13.20 | 12.93 | 12.98 | 66,903 | +0.02(+0.13%) |
Apr 15, 2002 | 12.87 | 13.05 | 12.79 | 12.96 | 77,447 | +0.14(+1.07%) |
Apr 12, 2002 | 12.84 | 13.03 | 12.79 | 12.82 | 68,721 | -0.08(-0.60%) |
Apr 11, 2002 | 12.96 | 13.05 | 12.78 | 12.90 | 57,085 | -0.19(-1.47%) |
Apr 10, 2002 | 12.79 | 13.12 | 12.68 | 13.09 | 88,173 | +0.25(+1.93%) |
Apr 09, 2002 | 12.65 | 12.92 | 12.57 | 12.84 | 72,720 | +0.14(+1.08%) |
Apr 08, 2002 | 12.61 | 12.73 | 12.43 | 12.71 | 149,441 | +0.08(+0.65%) |
Apr 05, 2002 | 12.87 | 12.95 | 12.62 | 12.62 | 104,172 | -0.33(-2.55%) |
Apr 04, 2002 | 12.73 | 12.95 | 12.54 | 12.95 | 88,901 | +0.29(+2.30%) |
Apr 03, 2002 | 12.97 | 12.97 | 12.62 | 12.66 | 89,083 | -0.24(-1.83%) |
Apr 02, 2002 | 12.66 | 13.33 | 12.66 | 12.90 | 214,708 | +0.20(+1.60%) |
Apr 01, 2002 | 12.60 | 12.82 | 12.54 | 12.70 | 88,901 | -0.38(-2.90%) |
Mar 29, 2002 | 12.98 | 13.20 | 12.98 | 13.07 | 97,991 | +0.00(+0.00%) |
Mar 28, 2002 | 12.98 | 13.20 | 12.98 | 13.07 | 97,991 | +0.19(+1.50%) |
Mar 27, 2002 | 12.98 | 13.09 | 12.68 | 12.88 | 85,810 | -0.04(-0.34%) |
Mar 26, 2002 | 13.15 | 13.15 | 12.88 | 12.93 | 122,716 | -0.17(-1.30%) |
Mar 25, 2002 | 13.19 | 13.20 | 13.04 | 13.10 | 104,172 | +0.01(+0.04%) |
Mar 22, 2002 | 13.04 | 13.14 | 12.96 | 13.09 | 72,175 | +0.12(+0.93%) |
Mar 21, 2002 | 12.93 | 13.02 | 12.79 | 12.97 | 68,721 | +0.00(+0.00%) |
Mar 20, 2002 | 13.06 | 13.09 | 12.93 | 12.97 | 80,356 | +0.04(+0.34%) |
Mar 19, 2002 | 12.98 | 13.06 | 12.93 | 12.93 | 105,445 | +0.00(+0.00%) |
Mar 18, 2002 | 13.15 | 13.15 | 12.87 | 12.93 | 110,717 | -0.13(-1.01%) |
Mar 15, 2002 | 12.24 | 13.34 | 12.16 | 13.06 | 324,698 | +0.30(+2.33%) |
Mar 14, 2002 | 13.04 | 13.05 | 12.71 | 12.76 | 113,262 | -0.28(-2.11%) |
Mar 13, 2002 | 13.17 | 13.20 | 13.04 | 13.04 | 87,264 | -0.11(-0.84%) |
Mar 12, 2002 | 13.17 | 13.20 | 13.04 | 13.15 | 101,445 | +0.04(+0.34%) |
Mar 11, 2002 | 13.31 | 13.40 | 13.09 | 13.10 | 62,539 | -0.15(-1.16%) |
Mar 08, 2002 | 13.37 | 13.42 | 13.23 | 13.26 | 56,904 | -0.02(-0.17%) |
Mar 07, 2002 | 13.16 | 13.37 | 13.15 | 13.28 | 87,992 | +0.08(+0.58%) |
Mar 06, 2002 | 13.15 | 13.39 | 13.11 | 13.20 | 83,628 | -0.05(-0.41%) |
Mar 05, 2002 | 13.26 | 13.37 | 13.15 | 13.26 | 73,629 | +0.05(+0.42%) |
Mar 04, 2002 | 13.20 | 13.26 | 13.20 | 13.20 | 399,964 | +0.01(+0.04%) |
Mar 01, 2002 | 13.26 | 13.31 | 13.20 | 13.20 | 115,989 | -0.01(-0.04%) |
Feb 28, 2002 | 13.26 | 13.31 | 13.05 | 13.20 | 124,898 | +0.00(+0.00%) |
Feb 27, 2002 | 13.15 | 13.36 | 13.06 | 13.20 | 106,536 | -0.03(-0.21%) |
Feb 26, 2002 | 13.48 | 13.48 | 13.07 | 13.23 | 150,895 | -0.20(-1.52%) |
Feb 25, 2002 | 13.45 | 13.53 | 13.26 | 13.43 | 454,505 | +0.12(+0.91%) |
Feb 22, 2002 | 13.45 | 13.50 | 13.26 | 13.31 | 77,811 | -0.14(-1.02%) |
Feb 21, 2002 | 13.31 | 13.47 | 13.26 | 13.45 | 50,359 | +0.19(+1.41%) |
Feb 20, 2002 | 13.59 | 13.64 | 13.21 | 13.26 | 118,534 | -0.35(-2.59%) |
Feb 19, 2002 | 13.45 | 13.64 | 13.45 | 13.61 | 226,888 | +0.25(+1.85%) |
Feb 18, 2002 | 13.43 | 13.43 | 13.21 | 13.37 | 84,356 | +0.00(+0.00%) |
Feb 15, 2002 | 13.43 | 13.43 | 13.20 | 13.37 | 84,356 | +0.05(+0.41%) |
Feb 14, 2002 | 13.37 | 13.37 | 13.26 | 13.31 | 124,898 | -0.01(-0.08%) |
Feb 13, 2002 | 13.18 | 13.32 | 13.12 | 13.32 | 57,085 | +0.14(+1.04%) |
Feb 12, 2002 | 13.11 | 13.19 | 13.10 | 13.18 | 98,900 | +0.07(+0.55%) |
Feb 11, 2002 | 13.15 | 13.20 | 13.09 | 13.11 | 79,083 | +0.07(+0.51%) |
Feb 08, 2002 | 12.95 | 13.06 | 12.93 | 13.05 | 73,448 | +0.07(+0.55%) |
Feb 07, 2002 | 12.93 | 12.98 | 12.87 | 12.98 | 97,082 | +0.01(+0.04%) |
Feb 06, 2002 | 12.87 | 12.97 | 12.66 | 12.97 | 121,989 | +0.04(+0.34%) |
Feb 05, 2002 | 12.65 | 13.09 | 12.16 | 12.93 | 330,334 | -0.31(-2.33%) |
Feb 04, 2002 | 13.36 | 13.36 | 13.15 | 13.23 | 327,243 | -0.02(-0.17%) |
Feb 01, 2002 | 13.32 | 13.45 | 13.21 | 13.26 | 65,994 | -0.10(-0.78%) |
Jan 31, 2002 | 13.48 | 13.61 | 13.34 | 13.36 | 48,359 | -0.12(-0.86%) |
Jan 30, 2002 | 13.45 | 13.48 | 13.32 | 13.48 | 60,358 | +0.04(+0.33%) |
Jan 29, 2002 | 13.39 | 13.45 | 13.34 | 13.43 | 85,265 | +0.02(+0.12%) |
Jan 28, 2002 | 13.37 | 13.45 | 13.31 | 13.42 | 41,450 | +0.10(+0.74%) |
Jan 25, 2002 | 13.31 | 13.45 | 13.25 | 13.32 | 56,176 | +0.06(+0.46%) |
Jan 24, 2002 | 13.26 | 13.39 | 13.20 | 13.26 | 68,539 | -0.05(-0.41%) |
Jan 23, 2002 | 13.26 | 13.31 | 13.20 | 13.31 | 51,268 | +0.14(+1.04%) |
Jan 22, 2002 | 12.98 | 13.20 | 12.94 | 13.17 | 82,901 | +0.25(+1.92%) |
Jan 21, 2002 | 13.20 | 13.28 | 12.90 | 12.93 | 65,812 | +0.00(+0.00%) |
Jan 18, 2002 | 13.20 | 13.28 | 12.90 | 12.93 | 65,812 | -0.17(-1.30%) |
Jan 17, 2002 | 12.93 | 13.26 | 12.93 | 13.10 | 97,082 | +0.17(+1.32%) |
Jan 16, 2002 | 12.88 | 12.97 | 12.88 | 12.93 | 51,449 | +0.01(+0.04%) |
Jan 15, 2002 | 13.06 | 13.11 | 12.82 | 12.92 | 54,722 | -0.06(-0.47%) |
Jan 14, 2002 | 13.17 | 13.18 | 12.87 | 12.98 | 75,629 | -0.14(-1.05%) |
Jan 11, 2002 | 13.23 | 13.23 | 13.10 | 13.12 | 56,540 | -0.11(-0.83%) |
Jan 10, 2002 | 13.20 | 13.30 | 13.09 | 13.23 | 65,448 | -0.41(-2.98%) |