Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 13.36 | 14.13 | 13.36 | 14.11 | 590,986 | +0.47(+3.41%) |
Apr 29, 2002 | 13.34 | 13.68 | 13.34 | 13.64 | 321,566 | +0.17(+1.26%) |
Apr 26, 2002 | 13.81 | 14.08 | 13.47 | 13.47 | 486,506 | -0.24(-1.74%) |
Apr 25, 2002 | 13.64 | 13.76 | 13.53 | 13.71 | 402,997 | +0.07(+0.50%) |
Apr 24, 2002 | 13.81 | 13.89 | 13.47 | 13.64 | 289,636 | -0.17(-1.26%) |
Apr 23, 2002 | 13.45 | 13.81 | 13.42 | 13.81 | 449,286 | +0.36(+2.67%) |
Apr 22, 2002 | 13.58 | 13.63 | 13.35 | 13.45 | 358,030 | -0.22(-1.63%) |
Apr 19, 2002 | 13.60 | 13.76 | 13.47 | 13.68 | 329,501 | +0.07(+0.54%) |
Apr 18, 2002 | 13.92 | 13.93 | 13.23 | 13.60 | 585,885 | -0.33(-2.36%) |
Apr 17, 2002 | 14.16 | 14.21 | 13.81 | 13.93 | 988,126 | -0.36(-2.52%) |
Apr 16, 2002 | 13.44 | 14.29 | 13.44 | 14.29 | 688,099 | +0.85(+6.30%) |
Apr 15, 2002 | 13.76 | 13.76 | 13.23 | 13.44 | 661,648 | -0.32(-2.31%) |
Apr 12, 2002 | 13.29 | 13.76 | 13.14 | 13.76 | 407,342 | +0.45(+3.38%) |
Apr 11, 2002 | 13.47 | 13.49 | 13.18 | 13.31 | 606,668 | -0.23(-1.72%) |
Apr 10, 2002 | 12.82 | 13.55 | 12.77 | 13.54 | 619,326 | +0.75(+5.83%) |
Apr 09, 2002 | 12.80 | 12.82 | 12.70 | 12.80 | 380,702 | +0.00(+0.00%) |
Apr 08, 2002 | 12.70 | 12.80 | 12.44 | 12.80 | 460,999 | +0.10(+0.75%) |
Apr 05, 2002 | 12.71 | 12.82 | 12.56 | 12.70 | 258,084 | -0.03(-0.21%) |
Apr 04, 2002 | 12.33 | 12.75 | 12.31 | 12.73 | 351,606 | +0.41(+3.35%) |
Apr 03, 2002 | 12.73 | 12.75 | 12.28 | 12.32 | 439,650 | -0.30(-2.39%) |
Apr 02, 2002 | 12.41 | 12.70 | 12.22 | 12.62 | 385,048 | +0.28(+2.23%) |
Apr 01, 2002 | 12.28 | 12.36 | 12.00 | 12.34 | 607,424 | +0.12(+1.00%) |
Mar 29, 2002 | 12.17 | 12.44 | 12.11 | 12.22 | 696,223 | +0.00(+0.00%) |
Mar 28, 2002 | 12.17 | 12.44 | 12.11 | 12.22 | 696,223 | -0.08(-0.69%) |
Mar 27, 2002 | 12.22 | 12.48 | 12.16 | 12.31 | 612,336 | +0.07(+0.56%) |
Mar 26, 2002 | 12.54 | 12.79 | 12.12 | 12.24 | 695,089 | -0.30(-2.36%) |
Mar 25, 2002 | 12.54 | 12.97 | 12.42 | 12.53 | 1,203,701 | +0.15(+1.20%) |
Mar 22, 2002 | 12.39 | 12.67 | 12.09 | 12.39 | 933,524 | -0.13(-1.06%) |
Mar 21, 2002 | 11.69 | 12.54 | 11.69 | 12.52 | 1,258,303 | +0.84(+7.16%) |
Mar 20, 2002 | 11.41 | 11.78 | 11.22 | 11.68 | 2,069,209 | +0.05(+0.45%) |
Mar 19, 2002 | 10.77 | 11.63 | 10.72 | 11.63 | 1,289,477 | +1.21(+11.58%) |
Mar 18, 2002 | 10.29 | 10.48 | 10.29 | 10.42 | 288,502 | +0.05(+0.46%) |
Mar 15, 2002 | 10.28 | 10.53 | 10.28 | 10.37 | 425,858 | +0.16(+1.55%) |
Mar 14, 2002 | 10.16 | 10.31 | 10.13 | 10.22 | 113,360 | +0.10(+0.99%) |
Mar 13, 2002 | 10.24 | 10.27 | 10.06 | 10.11 | 257,517 | -0.22(-2.15%) |
Mar 12, 2002 | 10.24 | 10.41 | 10.22 | 10.34 | 378,246 | +0.03(+0.26%) |
Mar 11, 2002 | 10.48 | 10.51 | 10.19 | 10.31 | 624,050 | -0.25(-2.36%) |
Mar 08, 2002 | 10.35 | 10.58 | 10.22 | 10.56 | 363,887 | +0.13(+1.27%) |
Mar 07, 2002 | 10.56 | 10.56 | 10.38 | 10.43 | 624,428 | -0.08(-0.76%) |
Mar 06, 2002 | 10.22 | 10.69 | 10.22 | 10.51 | 826,965 | +0.29(+2.85%) |
Mar 05, 2002 | 10.24 | 10.36 | 10.03 | 10.22 | 1,105,644 | -0.11(-1.03%) |
Mar 04, 2002 | 9.845 | 10.48 | 9.813 | 10.32 | 769,907 | +0.50(+5.06%) |
Mar 01, 2002 | 9.474 | 9.898 | 9.464 | 9.824 | 594,954 | +0.32(+3.40%) |
Feb 28, 2002 | 9.395 | 9.501 | 9.289 | 9.501 | 707,748 | +0.05(+0.50%) |
Feb 27, 2002 | 9.104 | 9.538 | 9.051 | 9.453 | 1,224,106 | +0.49(+5.43%) |
Feb 26, 2002 | 8.680 | 9.003 | 8.633 | 8.966 | 537,140 | +0.40(+4.70%) |
Feb 25, 2002 | 8.627 | 8.670 | 8.469 | 8.564 | 256,950 | -0.10(-1.10%) |
Feb 22, 2002 | 8.310 | 8.659 | 8.236 | 8.659 | 204,427 | +0.37(+4.47%) |
Feb 21, 2002 | 8.363 | 8.379 | 8.257 | 8.289 | 263,563 | -0.06(-0.70%) |
Feb 20, 2002 | 8.363 | 8.389 | 8.283 | 8.347 | 343,860 | -0.09(-1.07%) |
Feb 19, 2002 | 8.521 | 8.627 | 8.416 | 8.437 | 189,690 | -0.11(-1.30%) |
Feb 18, 2002 | 8.469 | 8.627 | 8.416 | 8.548 | 75,573 | +0.00(+0.00%) |
Feb 15, 2002 | 8.469 | 8.627 | 8.416 | 8.548 | 180,621 | +0.03(+0.31%) |
Feb 14, 2002 | 8.521 | 8.574 | 8.416 | 8.521 | 504,265 | -0.10(-1.11%) |
Feb 13, 2002 | 8.474 | 8.627 | 8.442 | 8.617 | 250,904 | +0.07(+0.87%) |
Feb 12, 2002 | 8.548 | 8.601 | 8.363 | 8.543 | 263,563 | -0.08(-0.98%) |
Feb 11, 2002 | 8.442 | 8.627 | 8.336 | 8.627 | 242,780 | +0.19(+2.19%) |
Feb 08, 2002 | 8.363 | 8.495 | 8.125 | 8.442 | 308,907 | +0.13(+1.53%) |
Feb 07, 2002 | 8.469 | 8.511 | 8.273 | 8.315 | 290,392 | -0.10(-1.13%) |
Feb 06, 2002 | 8.627 | 8.627 | 8.373 | 8.410 | 368,799 | -0.12(-1.37%) |
Feb 05, 2002 | 8.574 | 8.574 | 8.310 | 8.527 | 386,748 | -0.05(-0.56%) |
Feb 04, 2002 | 8.680 | 8.680 | 8.469 | 8.574 | 365,021 | -0.03(-0.31%) |