Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 11.49 | 11.57 | 11.39 | 11.57 | 406,971 | +0.08(+0.66%) |
Apr 29, 2002 | 12.02 | 12.09 | 11.39 | 11.49 | 413,597 | -0.55(-4.58%) |
Apr 26, 2002 | 11.77 | 12.14 | 11.62 | 12.04 | 282,691 | +0.27(+2.29%) |
Apr 25, 2002 | 12.22 | 12.22 | 11.67 | 11.77 | 286,305 | -0.46(-3.80%) |
Apr 24, 2002 | 12.37 | 12.50 | 12.17 | 12.24 | 178,690 | -0.06(-0.46%) |
Apr 23, 2002 | 12.12 | 12.30 | 12.10 | 12.29 | 104,804 | +0.17(+1.42%) |
Apr 22, 2002 | 12.19 | 12.28 | 11.92 | 12.12 | 282,892 | -0.07(-0.54%) |
Apr 19, 2002 | 12.17 | 12.24 | 11.85 | 12.19 | 1,305,040 | +0.02(+0.14%) |
Apr 18, 2002 | 12.72 | 12.73 | 12.15 | 12.17 | 425,443 | -0.54(-4.28%) |
Apr 17, 2002 | 13.15 | 13.15 | 12.68 | 12.71 | 173,670 | -0.43(-3.31%) |
Apr 16, 2002 | 13.05 | 13.27 | 13.05 | 13.15 | 194,350 | +0.14(+1.07%) |
Apr 15, 2002 | 13.00 | 13.12 | 12.82 | 13.01 | 165,037 | +0.05(+0.36%) |
Apr 12, 2002 | 13.02 | 13.04 | 12.74 | 12.96 | 304,375 | -0.03(-0.20%) |
Apr 11, 2002 | 13.42 | 13.42 | 12.97 | 12.99 | 143,755 | -0.37(-2.76%) |
Apr 10, 2002 | 13.61 | 13.61 | 13.32 | 13.36 | 239,324 | -0.25(-1.85%) |
Apr 09, 2002 | 13.41 | 13.76 | 13.41 | 13.61 | 512,579 | +0.25(+1.89%) |
Apr 08, 2002 | 12.58 | 13.41 | 12.57 | 13.36 | 519,607 | +0.59(+4.63%) |
Apr 05, 2002 | 13.11 | 13.12 | 12.70 | 12.77 | 250,969 | -0.33(-2.51%) |
Apr 04, 2002 | 13.17 | 13.17 | 13.08 | 13.10 | 153,191 | +0.06(+0.48%) |
Apr 03, 2002 | 12.93 | 13.17 | 12.93 | 13.03 | 180,095 | +0.11(+0.85%) |
Apr 02, 2002 | 13.05 | 13.05 | 12.85 | 12.92 | 176,883 | -0.17(-1.29%) |
Apr 01, 2002 | 13.38 | 13.38 | 13.09 | 13.09 | 152,589 | -0.31(-2.28%) |
Mar 29, 2002 | 13.35 | 13.43 | 13.34 | 13.40 | 192,142 | +0.00(+0.00%) |
Mar 28, 2002 | 13.35 | 13.43 | 13.34 | 13.40 | 192,142 | +0.06(+0.45%) |
Mar 27, 2002 | 13.12 | 13.38 | 13.12 | 13.34 | 442,910 | +0.26(+1.95%) |
Mar 26, 2002 | 12.94 | 13.14 | 12.94 | 13.08 | 332,885 | +0.16(+1.21%) |
Mar 25, 2002 | 12.85 | 13.03 | 12.81 | 12.93 | 701,108 | +0.11(+0.83%) |
Mar 22, 2002 | 12.42 | 12.90 | 12.42 | 12.82 | 528,842 | +0.45(+3.65%) |
Mar 21, 2002 | 12.30 | 12.39 | 12.12 | 12.37 | 263,015 | +0.05(+0.40%) |
Mar 20, 2002 | 12.58 | 12.61 | 12.29 | 12.32 | 241,131 | -0.33(-2.57%) |
Mar 19, 2002 | 12.62 | 12.65 | 12.52 | 12.64 | 258,799 | +0.03(+0.21%) |
Mar 18, 2002 | 12.28 | 12.69 | 12.25 | 12.62 | 387,095 | +0.37(+2.98%) |
Mar 15, 2002 | 12.04 | 12.58 | 11.56 | 12.25 | 945,853 | +0.01(+0.05%) |
Mar 14, 2002 | 12.91 | 13.37 | 11.95 | 12.25 | 1,103,863 | -0.66(-5.14%) |
Mar 13, 2002 | 13.12 | 13.17 | 12.91 | 12.91 | 150,782 | -0.21(-1.57%) |
Mar 12, 2002 | 13.48 | 13.48 | 12.88 | 13.12 | 356,376 | -0.37(-2.73%) |
Mar 11, 2002 | 13.12 | 13.65 | 13.12 | 13.48 | 575,021 | +0.53(+4.10%) |
Mar 08, 2002 | 12.60 | 13.15 | 12.60 | 12.95 | 628,628 | +0.35(+2.79%) |
Mar 07, 2002 | 12.37 | 12.65 | 12.19 | 12.60 | 137,531 | +0.24(+1.91%) |
Mar 06, 2002 | 12.37 | 12.48 | 12.28 | 12.37 | 86,534 | +0.00(+0.03%) |
Mar 05, 2002 | 12.19 | 12.48 | 12.09 | 12.36 | 126,287 | +0.22(+1.81%) |
Mar 04, 2002 | 12.10 | 12.31 | 12.02 | 12.14 | 522,016 | +0.07(+0.61%) |
Mar 01, 2002 | 11.49 | 12.12 | 11.49 | 12.07 | 224,467 | +0.69(+6.07%) |
Feb 28, 2002 | 11.26 | 11.38 | 11.07 | 11.38 | 179,894 | +0.10(+0.91%) |
Feb 27, 2002 | 11.26 | 11.35 | 11.22 | 11.28 | 94,766 | +0.06(+0.56%) |
Feb 26, 2002 | 10.63 | 11.29 | 10.63 | 11.21 | 843,257 | +0.48(+4.45%) |
Feb 25, 2002 | 11.02 | 11.08 | 10.73 | 10.73 | 383,882 | -0.26(-2.33%) |
Feb 22, 2002 | 10.96 | 11.01 | 10.84 | 10.99 | 214,227 | +0.05(+0.42%) |
Feb 21, 2002 | 11.09 | 11.22 | 10.88 | 10.94 | 181,300 | -0.11(-0.99%) |
Feb 20, 2002 | 11.45 | 11.52 | 10.92 | 11.05 | 444,115 | -0.38(-3.28%) |
Feb 19, 2002 | 11.89 | 11.89 | 11.42 | 11.43 | 175,879 | -0.49(-4.12%) |
Feb 18, 2002 | 11.82 | 11.95 | 11.71 | 11.92 | 151,384 | +0.00(+0.00%) |
Feb 15, 2002 | 11.82 | 11.95 | 11.71 | 11.92 | 151,384 | +0.10(+0.84%) |
Feb 14, 2002 | 12.32 | 12.34 | 11.78 | 11.82 | 230,088 | -0.48(-3.91%) |
Feb 13, 2002 | 12.12 | 12.45 | 12.12 | 12.30 | 151,987 | +0.27(+2.24%) |
Feb 12, 2002 | 11.74 | 12.09 | 11.67 | 12.03 | 140,743 | +0.26(+2.17%) |
Feb 11, 2002 | 11.86 | 11.97 | 11.72 | 11.78 | 206,798 | -0.22(-1.80%) |
Feb 08, 2002 | 11.54 | 12.01 | 11.41 | 11.99 | 167,848 | +0.47(+4.06%) |
Feb 07, 2002 | 11.77 | 11.96 | 11.46 | 11.53 | 275,062 | -0.26(-2.23%) |
Feb 06, 2002 | 12.32 | 12.34 | 11.77 | 11.79 | 193,547 | -0.46(-3.79%) |
Feb 05, 2002 | 12.32 | 12.62 | 11.94 | 12.25 | 209,208 | -0.09(-0.70%) |
Feb 04, 2002 | 12.59 | 12.65 | 12.25 | 12.34 | 154,797 | -0.25(-2.00%) |
Feb 01, 2002 | 12.75 | 12.80 | 12.29 | 12.59 | 285,703 | -0.26(-2.02%) |
Jan 31, 2002 | 12.29 | 12.85 | 12.29 | 12.85 | 207,601 | +0.58(+4.74%) |
Jan 30, 2002 | 12.29 | 12.32 | 12.17 | 12.27 | 172,666 | -0.07(-0.54%) |
Jan 29, 2002 | 12.29 | 12.34 | 12.02 | 12.34 | 195,153 | +0.05(+0.43%) |
Jan 28, 2002 | 12.44 | 12.44 | 12.09 | 12.28 | 197,362 | -0.16(-1.25%) |
Jan 25, 2002 | 12.47 | 12.71 | 12.40 | 12.44 | 198,366 | -0.05(-0.37%) |
Jan 24, 2002 | 12.19 | 12.53 | 12.19 | 12.48 | 119,059 | +0.28(+2.31%) |
Jan 23, 2002 | 12.29 | 12.29 | 11.93 | 12.20 | 339,912 | -0.09(-0.76%) |
Jan 22, 2002 | 12.31 | 12.34 | 12.10 | 12.30 | 134,720 | -0.01(-0.05%) |
Jan 21, 2002 | 12.58 | 12.58 | 12.14 | 12.30 | 230,088 | +0.00(+0.00%) |
Jan 18, 2002 | 12.58 | 12.58 | 12.14 | 12.30 | 228,281 | -0.28(-2.24%) |
Jan 17, 2002 | 12.24 | 12.58 | 12.17 | 12.58 | 137,129 | +0.43(+3.55%) |
Jan 16, 2002 | 12.41 | 12.41 | 12.13 | 12.15 | 127,291 | -0.25(-2.03%) |
Jan 15, 2002 | 12.70 | 12.80 | 12.25 | 12.41 | 208,204 | -0.21(-1.66%) |
Jan 14, 2002 | 12.19 | 12.64 | 11.95 | 12.61 | 447,528 | +0.43(+3.51%) |
Jan 11, 2002 | 12.20 | 12.35 | 12.18 | 12.19 | 189,331 | -0.02(-0.14%) |
Jan 10, 2002 | 12.31 | 12.31 | 12.20 | 12.20 | 258,398 | +0.60(+5.15%) |