Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 11.88 | 11.97 | 11.84 | 11.97 | 52,516 | +0.18(+1.51%) |
Apr 29, 2002 | 11.89 | 11.89 | 11.79 | 11.79 | 34,010 | -0.13(-1.07%) |
Apr 26, 2002 | 12.02 | 12.04 | 11.86 | 11.92 | 284,090 | -0.11(-0.93%) |
Apr 25, 2002 | 11.95 | 12.03 | 11.89 | 12.03 | 169,554 | +0.00(+0.03%) |
Apr 24, 2002 | 12.11 | 12.17 | 12.02 | 12.02 | 869,277 | -0.05(-0.43%) |
Apr 23, 2002 | 12.07 | 12.13 | 12.07 | 12.08 | 19,006 | -0.02(-0.17%) |
Apr 22, 2002 | 12.20 | 12.20 | 12.10 | 12.10 | 483,154 | -0.16(-1.31%) |
Apr 19, 2002 | 12.26 | 12.26 | 12.22 | 12.26 | 391,624 | +0.06(+0.49%) |
Apr 18, 2002 | 12.28 | 12.30 | 12.19 | 12.20 | 37,011 | -0.08(-0.62%) |
Apr 17, 2002 | 12.30 | 12.30 | 12.25 | 12.27 | 40,512 | +0.01(+0.10%) |
Apr 16, 2002 | 12.15 | 12.26 | 12.15 | 12.26 | 14,004 | +0.15(+1.27%) |
Apr 15, 2002 | 12.16 | 12.16 | 12.02 | 12.11 | 24,007 | +0.01(+0.12%) |
Apr 12, 2002 | 12.08 | 12.11 | 12.06 | 12.09 | 99,531 | +0.08(+0.68%) |
Apr 11, 2002 | 12.17 | 12.17 | 12.01 | 12.01 | 36,011 | -0.18(-1.48%) |
Apr 10, 2002 | 12.02 | 12.19 | 12.02 | 12.19 | 56,518 | +0.19(+1.58%) |
Apr 09, 2002 | 12.10 | 12.10 | 12.00 | 12.00 | 15,504 | -0.04(-0.35%) |
Apr 08, 2002 | 11.90 | 12.04 | 11.89 | 12.04 | 45,514 | +0.04(+0.33%) |
Apr 05, 2002 | 12.02 | 12.04 | 11.98 | 12.00 | 29,509 | +0.08(+0.65%) |
Apr 04, 2002 | 11.89 | 11.96 | 11.85 | 11.92 | 74,023 | +0.02(+0.17%) |
Apr 03, 2002 | 12.03 | 12.04 | 11.90 | 11.90 | 16,005 | -0.20(-1.67%) |
Apr 02, 2002 | 12.09 | 12.11 | 12.09 | 12.11 | 82,526 | -0.08(-0.67%) |
Apr 01, 2002 | 12.09 | 12.19 | 12.00 | 12.19 | 132,042 | -0.03(-0.26%) |
Mar 29, 2002 | 12.21 | 12.24 | 12.19 | 12.22 | 31,009 | +0.00(+0.00%) |
Mar 28, 2002 | 12.21 | 12.24 | 12.19 | 12.22 | 31,009 | +0.10(+0.86%) |
Mar 27, 2002 | 12.09 | 12.16 | 12.09 | 12.12 | 7,502 | +0.11(+0.88%) |
Mar 26, 2002 | 12.04 | 12.06 | 11.94 | 12.01 | 45,514 | +0.01(+0.12%) |
Mar 25, 2002 | 12.03 | 12.03 | 11.99 | 12.00 | 57,518 | -0.14(-1.14%) |
Mar 22, 2002 | 12.15 | 12.18 | 12.08 | 12.13 | 69,522 | +0.02(+0.15%) |
Mar 21, 2002 | 12.11 | 12.12 | 12.08 | 12.12 | 7,002 | -0.02(-0.16%) |
Mar 20, 2002 | 12.26 | 12.26 | 12.13 | 12.14 | 124,039 | -0.17(-1.38%) |
Mar 19, 2002 | 12.21 | 12.31 | 12.21 | 12.31 | 342,609 | +0.07(+0.54%) |
Mar 18, 2002 | 12.27 | 12.27 | 12.16 | 12.24 | 252,580 | +0.04(+0.29%) |
Mar 15, 2002 | 12.15 | 12.20 | 12.15 | 12.20 | 20,006 | +0.12(+0.98%) |
Mar 14, 2002 | 12.13 | 12.13 | 12.07 | 12.09 | 46,514 | -0.01(-0.08%) |
Mar 13, 2002 | 12.08 | 12.14 | 12.07 | 12.10 | 14,504 | +0.01(+0.07%) |
Mar 12, 2002 | 12.03 | 12.18 | 12.03 | 12.09 | 662,211 | -0.11(-0.89%) |
Mar 11, 2002 | 12.16 | 12.24 | 12.12 | 12.20 | 75,524 | +0.02(+0.13%) |
Mar 08, 2002 | 12.23 | 12.26 | 12.11 | 12.18 | 108,034 | +0.06(+0.53%) |
Mar 07, 2002 | 12.22 | 12.22 | 12.10 | 12.12 | 63,020 | -0.02(-0.16%) |
Mar 06, 2002 | 11.98 | 12.14 | 11.97 | 12.14 | 38,512 | +0.15(+1.25%) |
Mar 05, 2002 | 12.01 | 12.06 | 11.96 | 11.99 | 43,013 | -0.01(-0.07%) |
Mar 04, 2002 | 11.83 | 12.02 | 11.83 | 11.99 | 24,507 | +0.32(+2.76%) |
Mar 01, 2002 | 11.55 | 11.67 | 11.55 | 11.67 | 8,002 | +0.13(+1.16%) |
Feb 28, 2002 | 11.60 | 11.60 | 11.47 | 11.54 | 6,001 | -0.01(-0.09%) |
Feb 27, 2002 | 11.63 | 11.66 | 11.55 | 11.55 | 11,003 | +0.05(+0.43%) |
Feb 26, 2002 | 11.50 | 11.50 | 11.50 | 11.50 | 500 | +0.03(+0.28%) |
Feb 25, 2002 | 11.38 | 11.47 | 11.38 | 11.47 | 22,007 | +0.13(+1.18%) |
Feb 22, 2002 | 11.25 | 11.33 | 11.18 | 11.33 | 942,300 | +0.01(+0.05%) |
Feb 21, 2002 | 11.42 | 11.46 | 11.33 | 11.33 | 283,090 | +0.06(+0.51%) |
Feb 20, 2002 | 11.25 | 11.27 | 11.15 | 11.27 | 20,006 | -0.03(-0.23%) |
Feb 19, 2002 | 11.43 | 11.43 | 11.28 | 11.29 | 4,501 | -0.21(-1.79%) |
Feb 18, 2002 | 11.43 | 11.52 | 11.43 | 11.50 | 12,003 | +0.00(+0.00%) |
Feb 15, 2002 | 11.43 | 11.52 | 11.43 | 11.50 | 12,003 | -0.07(-0.60%) |
Feb 14, 2002 | 11.63 | 11.64 | 11.57 | 11.57 | 4,001 | -0.03(-0.24%) |
Feb 13, 2002 | 11.53 | 11.60 | 11.51 | 11.60 | 24,507 | +0.10(+0.90%) |
Feb 12, 2002 | 11.43 | 11.53 | 11.35 | 11.49 | 27,008 | +0.07(+0.58%) |
Feb 11, 2002 | 11.31 | 11.43 | 11.31 | 11.43 | 10,503 | +0.27(+2.44%) |
Feb 08, 2002 | 11.11 | 11.18 | 11.11 | 11.16 | 6,502 | -0.07(-0.62%) |
Feb 07, 2002 | 11.16 | 11.23 | 11.16 | 11.23 | 19,006 | -0.03(-0.23%) |
Feb 06, 2002 | 11.27 | 11.33 | 11.17 | 11.25 | 24,007 | -0.07(-0.65%) |
Feb 05, 2002 | 11.36 | 11.37 | 11.28 | 11.33 | 38,512 | -0.04(-0.32%) |
Feb 04, 2002 | 11.57 | 11.57 | 11.36 | 11.36 | 34,010 | -0.24(-2.07%) |