Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 13.36 | 14.13 | 13.36 | 14.10 | 591,098 | +0.47(+3.41%) |
Apr 29, 2002 | 13.34 | 13.68 | 13.34 | 13.64 | 321,626 | +0.17(+1.26%) |
Apr 26, 2002 | 13.81 | 14.08 | 13.47 | 13.47 | 486,597 | -0.24(-1.74%) |
Apr 25, 2002 | 13.64 | 13.76 | 13.53 | 13.71 | 403,073 | +0.07(+0.50%) |
Apr 24, 2002 | 13.81 | 13.89 | 13.47 | 13.64 | 289,691 | -0.17(-1.26%) |
Apr 23, 2002 | 13.45 | 13.81 | 13.41 | 13.81 | 449,370 | +0.36(+2.67%) |
Apr 22, 2002 | 13.57 | 13.63 | 13.35 | 13.45 | 358,098 | -0.22(-1.62%) |
Apr 19, 2002 | 13.60 | 13.76 | 13.47 | 13.67 | 329,563 | +0.07(+0.54%) |
Apr 18, 2002 | 13.92 | 13.92 | 13.23 | 13.60 | 585,996 | -0.33(-2.36%) |
Apr 17, 2002 | 14.16 | 14.21 | 13.81 | 13.93 | 988,313 | -0.36(-2.52%) |
Apr 16, 2002 | 13.44 | 14.29 | 13.44 | 14.29 | 688,228 | +0.85(+6.30%) |
Apr 15, 2002 | 13.76 | 13.76 | 13.23 | 13.44 | 661,773 | -0.32(-2.31%) |
Apr 12, 2002 | 13.28 | 13.76 | 13.13 | 13.76 | 407,419 | +0.45(+3.38%) |
Apr 11, 2002 | 13.47 | 13.49 | 13.18 | 13.31 | 606,782 | -0.23(-1.72%) |
Apr 10, 2002 | 12.82 | 13.55 | 12.76 | 13.54 | 619,443 | +0.75(+5.83%) |
Apr 09, 2002 | 12.80 | 12.82 | 12.70 | 12.80 | 380,774 | +0.00(+0.00%) |
Apr 08, 2002 | 12.70 | 12.80 | 12.44 | 12.80 | 461,086 | +0.10(+0.75%) |
Apr 05, 2002 | 12.71 | 12.82 | 12.56 | 12.70 | 258,133 | -0.03(-0.21%) |
Apr 04, 2002 | 12.33 | 12.74 | 12.31 | 12.73 | 351,673 | +0.41(+3.35%) |
Apr 03, 2002 | 12.73 | 12.75 | 12.28 | 12.31 | 439,733 | -0.30(-2.39%) |
Apr 02, 2002 | 12.41 | 12.70 | 12.21 | 12.62 | 385,120 | +0.28(+2.23%) |
Apr 01, 2002 | 12.28 | 12.36 | 12.00 | 12.34 | 607,538 | +0.12(+1.00%) |
Mar 29, 2002 | 12.17 | 12.44 | 12.11 | 12.22 | 696,354 | +0.00(+0.00%) |
Mar 28, 2002 | 12.17 | 12.44 | 12.11 | 12.22 | 696,354 | -0.08(-0.69%) |
Mar 27, 2002 | 12.21 | 12.48 | 12.16 | 12.30 | 612,451 | +0.07(+0.56%) |
Mar 26, 2002 | 12.54 | 12.79 | 12.12 | 12.23 | 695,220 | -0.30(-2.37%) |
Mar 25, 2002 | 12.54 | 12.96 | 12.42 | 12.53 | 1,203,928 | +0.15(+1.20%) |
Mar 22, 2002 | 12.38 | 12.66 | 12.09 | 12.38 | 933,700 | -0.13(-1.06%) |
Mar 21, 2002 | 11.68 | 12.54 | 11.68 | 12.52 | 1,258,540 | +0.84(+7.16%) |
Mar 20, 2002 | 11.40 | 11.77 | 11.22 | 11.68 | 2,069,599 | +0.05(+0.46%) |
Mar 19, 2002 | 10.77 | 11.63 | 10.72 | 11.63 | 1,289,720 | +1.21(+11.58%) |
Mar 18, 2002 | 10.29 | 10.48 | 10.29 | 10.42 | 288,557 | +0.05(+0.46%) |
Mar 15, 2002 | 10.28 | 10.53 | 10.28 | 10.37 | 425,938 | +0.16(+1.55%) |
Mar 14, 2002 | 10.16 | 10.31 | 10.13 | 10.21 | 113,382 | +0.10(+0.99%) |
Mar 13, 2002 | 10.24 | 10.27 | 10.05 | 10.11 | 257,566 | -0.22(-2.15%) |
Mar 12, 2002 | 10.24 | 10.40 | 10.21 | 10.34 | 378,318 | +0.03(+0.26%) |
Mar 11, 2002 | 10.48 | 10.50 | 10.19 | 10.31 | 624,168 | -0.25(-2.36%) |
Mar 08, 2002 | 10.35 | 10.58 | 10.21 | 10.56 | 363,956 | +0.13(+1.27%) |
Mar 07, 2002 | 10.56 | 10.56 | 10.38 | 10.42 | 624,545 | -0.08(-0.76%) |
Mar 06, 2002 | 10.21 | 10.69 | 10.21 | 10.50 | 827,121 | +0.29(+2.85%) |
Mar 05, 2002 | 10.24 | 10.36 | 10.03 | 10.21 | 1,105,852 | -0.11(-1.03%) |
Mar 04, 2002 | 9.843 | 10.48 | 9.811 | 10.32 | 770,052 | +0.50(+5.06%) |
Mar 01, 2002 | 9.472 | 9.896 | 9.462 | 9.822 | 595,066 | +0.32(+3.40%) |
Feb 28, 2002 | 9.393 | 9.499 | 9.287 | 9.499 | 707,881 | +0.05(+0.50%) |
Feb 27, 2002 | 9.102 | 9.536 | 9.049 | 9.451 | 1,224,336 | +0.49(+5.43%) |
Feb 26, 2002 | 8.679 | 9.001 | 8.631 | 8.964 | 537,241 | +0.40(+4.70%) |
Feb 25, 2002 | 8.626 | 8.668 | 8.467 | 8.562 | 256,999 | -0.10(-1.10%) |
Feb 22, 2002 | 8.308 | 8.657 | 8.234 | 8.657 | 204,465 | +0.37(+4.47%) |
Feb 21, 2002 | 8.361 | 8.377 | 8.255 | 8.287 | 263,613 | -0.06(-0.70%) |
Feb 20, 2002 | 8.361 | 8.388 | 8.282 | 8.345 | 343,925 | -0.09(-1.07%) |
Feb 19, 2002 | 8.520 | 8.626 | 8.414 | 8.435 | 189,725 | -0.11(-1.30%) |
Feb 18, 2002 | 8.467 | 8.626 | 8.414 | 8.546 | 75,588 | +0.00(+0.00%) |
Feb 15, 2002 | 8.467 | 8.626 | 8.414 | 8.546 | 180,655 | +0.03(+0.31%) |
Feb 14, 2002 | 8.520 | 8.573 | 8.414 | 8.520 | 504,361 | -0.10(-1.11%) |
Feb 13, 2002 | 8.472 | 8.626 | 8.440 | 8.615 | 250,952 | +0.07(+0.87%) |
Feb 12, 2002 | 8.546 | 8.599 | 8.361 | 8.541 | 263,613 | -0.08(-0.98%) |
Feb 11, 2002 | 8.440 | 8.626 | 8.335 | 8.626 | 242,826 | +0.19(+2.19%) |
Feb 08, 2002 | 8.361 | 8.493 | 8.123 | 8.440 | 308,966 | +0.13(+1.53%) |
Feb 07, 2002 | 8.467 | 8.509 | 8.271 | 8.313 | 290,446 | -0.10(-1.13%) |
Feb 06, 2002 | 8.626 | 8.626 | 8.372 | 8.409 | 368,869 | -0.12(-1.37%) |
Feb 05, 2002 | 8.573 | 8.573 | 8.308 | 8.525 | 386,821 | -0.05(-0.56%) |
Feb 04, 2002 | 8.679 | 8.679 | 8.467 | 8.573 | 365,090 | -0.03(-0.31%) |