Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 12.23 | 12.27 | 12.21 | 12.21 | 41,777 | +0.02(+0.15%) |
Apr 29, 2002 | 12.30 | 12.30 | 12.19 | 12.20 | 134,488 | -0.18(-1.46%) |
Apr 26, 2002 | 12.39 | 12.41 | 12.38 | 12.38 | 39,114 | -0.01(-0.10%) |
Apr 25, 2002 | 12.44 | 12.45 | 12.38 | 12.39 | 43,775 | -0.13(-1.06%) |
Apr 24, 2002 | 12.50 | 12.56 | 12.50 | 12.52 | 28,795 | +0.14(+1.17%) |
Apr 23, 2002 | 12.35 | 12.38 | 12.32 | 12.38 | 47,436 | -0.03(-0.24%) |
Apr 22, 2002 | 12.38 | 12.44 | 12.35 | 12.41 | 35,952 | -0.06(-0.48%) |
Apr 19, 2002 | 12.47 | 12.50 | 12.42 | 12.47 | 47,436 | +0.09(+0.73%) |
Apr 18, 2002 | 12.42 | 12.44 | 12.38 | 12.38 | 152,297 | -0.09(-0.72%) |
Apr 17, 2002 | 12.32 | 12.47 | 12.32 | 12.47 | 75,566 | +0.14(+1.17%) |
Apr 16, 2002 | 12.26 | 12.38 | 12.26 | 12.32 | 52,596 | +0.10(+0.79%) |
Apr 15, 2002 | 12.17 | 12.23 | 12.15 | 12.23 | 52,263 | +0.17(+1.39%) |
Apr 12, 2002 | 12.21 | 12.24 | 12.03 | 12.06 | 47,769 | -0.19(-1.52%) |
Apr 11, 2002 | 12.32 | 12.35 | 12.22 | 12.24 | 39,114 | -0.15(-1.21%) |
Apr 10, 2002 | 12.32 | 12.39 | 12.27 | 12.39 | 76,731 | +0.07(+0.59%) |
Apr 09, 2002 | 12.50 | 12.50 | 12.32 | 12.32 | 64,414 | -0.22(-1.77%) |
Apr 08, 2002 | 12.47 | 12.60 | 12.44 | 12.54 | 136,984 | -0.09(-0.71%) |
Apr 05, 2002 | 12.51 | 12.63 | 12.51 | 12.63 | 66,078 | +0.11(+0.86%) |
Apr 04, 2002 | 12.53 | 12.54 | 12.35 | 12.53 | 90,047 | +0.00(+0.00%) |
Apr 03, 2002 | 12.59 | 12.66 | 12.48 | 12.53 | 58,588 | -0.28(-2.20%) |
Apr 02, 2002 | 12.71 | 12.85 | 12.61 | 12.81 | 200,566 | +0.19(+1.52%) |
Apr 01, 2002 | 12.62 | 12.67 | 12.57 | 12.62 | 155,793 | +0.05(+0.38%) |
Mar 29, 2002 | 12.45 | 12.57 | 12.44 | 12.57 | 129,827 | +0.00(+0.00%) |
Mar 28, 2002 | 12.45 | 12.57 | 12.44 | 12.57 | 129,827 | -0.09(-0.71%) |
Mar 27, 2002 | 12.32 | 12.66 | 12.32 | 12.66 | 172,770 | +0.50(+4.10%) |
Mar 26, 2002 | 12.02 | 12.16 | 11.96 | 12.16 | 120,839 | +0.06(+0.50%) |
Mar 25, 2002 | 12.17 | 12.20 | 12.02 | 12.10 | 207,724 | -0.28(-2.23%) |
Mar 22, 2002 | 12.42 | 12.43 | 12.35 | 12.38 | 20,805 | -0.05(-0.39%) |
Mar 21, 2002 | 12.44 | 12.44 | 12.41 | 12.42 | 43,775 | +0.05(+0.39%) |
Mar 20, 2002 | 12.35 | 12.44 | 12.29 | 12.38 | 96,039 | -0.07(-0.58%) |
Mar 19, 2002 | 12.41 | 12.51 | 12.41 | 12.45 | 48,435 | +0.04(+0.34%) |
Mar 18, 2002 | 12.35 | 12.41 | 12.34 | 12.41 | 73,568 | -0.12(-0.96%) |
Mar 15, 2002 | 12.50 | 12.53 | 12.43 | 12.53 | 118,176 | -0.12(-0.95%) |
Mar 14, 2002 | 12.56 | 12.65 | 12.53 | 12.65 | 83,888 | +0.20(+1.64%) |
Mar 13, 2002 | 12.41 | 12.47 | 12.38 | 12.44 | 70,572 | -0.10(-0.81%) |
Mar 12, 2002 | 12.48 | 12.65 | 12.47 | 12.54 | 181,425 | +0.20(+1.61%) |
Mar 11, 2002 | 12.09 | 12.44 | 12.08 | 12.35 | 141,145 | +0.36(+3.01%) |
Mar 08, 2002 | 12.02 | 12.08 | 11.96 | 11.99 | 105,692 | +0.08(+0.71%) |
Mar 07, 2002 | 11.84 | 11.94 | 11.84 | 11.90 | 226,698 | +0.25(+2.11%) |
Mar 06, 2002 | 11.58 | 11.68 | 11.57 | 11.66 | 162,118 | +0.15(+1.31%) |
Mar 05, 2002 | 11.48 | 11.56 | 11.42 | 11.51 | 75,066 | +0.07(+0.58%) |
Mar 04, 2002 | 11.39 | 11.47 | 11.34 | 11.44 | 89,381 | +0.07(+0.63%) |
Mar 01, 2002 | 11.20 | 11.42 | 11.19 | 11.37 | 75,399 | +0.02(+0.16%) |
Feb 28, 2002 | 11.32 | 11.37 | 11.26 | 11.35 | 632,493 | +0.05(+0.48%) |
Feb 27, 2002 | 11.14 | 11.34 | 11.13 | 11.29 | 948,739 | +0.26(+2.34%) |
Feb 26, 2002 | 10.96 | 11.04 | 10.96 | 11.04 | 56,757 | -0.02(-0.16%) |
Feb 25, 2002 | 11.08 | 11.08 | 10.99 | 11.05 | 61,251 | +0.00(+0.00%) |
Feb 22, 2002 | 11.02 | 11.10 | 11.02 | 11.05 | 66,744 | -0.09(-0.81%) |
Feb 21, 2002 | 11.17 | 11.17 | 11.08 | 11.14 | 89,547 | -0.12(-1.07%) |
Feb 20, 2002 | 11.17 | 11.26 | 11.14 | 11.26 | 187,917 | +0.07(+0.64%) |
Feb 19, 2002 | 11.36 | 11.45 | 11.19 | 11.19 | 627,333 | -0.10(-0.90%) |
Feb 18, 2002 | 11.29 | 11.32 | 11.26 | 11.29 | 848,206 | +0.00(+0.00%) |
Feb 15, 2002 | 11.29 | 11.32 | 11.26 | 11.29 | 848,206 | -0.18(-1.57%) |
Feb 14, 2002 | 11.40 | 11.49 | 11.40 | 11.48 | 206,059 | +0.09(+0.79%) |
Feb 13, 2002 | 11.39 | 11.42 | 11.39 | 11.39 | 73,069 | +0.06(+0.53%) |
Feb 12, 2002 | 11.42 | 11.42 | 11.30 | 11.32 | 45,106 | -0.12(-1.05%) |
Feb 11, 2002 | 11.26 | 11.45 | 11.26 | 11.45 | 70,240 | +0.27(+2.42%) |
Feb 08, 2002 | 11.17 | 11.19 | 11.13 | 11.17 | 48,269 | +0.08(+0.70%) |
Feb 07, 2002 | 11.05 | 11.11 | 11.02 | 11.10 | 30,459 | -0.14(-1.23%) |
Feb 06, 2002 | 11.17 | 11.23 | 11.13 | 11.23 | 45,106 | +0.18(+1.63%) |
Feb 05, 2002 | 11.02 | 11.11 | 11.02 | 11.05 | 33,455 | +0.01(+0.11%) |
Feb 04, 2002 | 11.08 | 11.17 | 10.99 | 11.04 | 67,743 | -0.13(-1.18%) |