Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 13.38 | 13.48 | 12.88 | 13.38 | 232,235 | +0.39(+3.03%) |
Apr 29, 2002 | 13.17 | 13.24 | 12.91 | 12.99 | 345,691 | -0.25(-1.89%) |
Apr 26, 2002 | 13.38 | 13.47 | 12.91 | 13.24 | 232,467 | +0.07(+0.52%) |
Apr 25, 2002 | 12.96 | 13.24 | 12.78 | 13.17 | 280,859 | +0.07(+0.53%) |
Apr 24, 2002 | 13.34 | 14.04 | 13.02 | 13.10 | 353,331 | -0.35(-2.60%) |
Apr 23, 2002 | 13.36 | 13.60 | 13.32 | 13.45 | 175,276 | +0.09(+0.65%) |
Apr 22, 2002 | 13.71 | 13.95 | 13.30 | 13.36 | 249,833 | -0.55(-3.94%) |
Apr 19, 2002 | 14.23 | 14.23 | 13.76 | 13.91 | 84,975 | +0.06(+0.44%) |
Apr 18, 2002 | 14.25 | 14.25 | 13.72 | 13.85 | 97,478 | -0.09(-0.65%) |
Apr 17, 2002 | 14.37 | 14.43 | 13.94 | 13.94 | 351,479 | -0.45(-3.12%) |
Apr 16, 2002 | 13.54 | 14.39 | 13.54 | 14.39 | 213,249 | +0.75(+5.48%) |
Apr 15, 2002 | 13.61 | 14.04 | 13.58 | 13.64 | 174,119 | -0.13(-0.94%) |
Apr 12, 2002 | 13.53 | 13.82 | 13.51 | 13.77 | 262,104 | +0.04(+0.28%) |
Apr 11, 2002 | 13.81 | 13.92 | 13.60 | 13.73 | 234,782 | -0.17(-1.21%) |
Apr 10, 2002 | 13.36 | 13.96 | 13.36 | 13.90 | 247,054 | +0.32(+2.35%) |
Apr 09, 2002 | 13.56 | 13.78 | 13.38 | 13.58 | 221,584 | +0.06(+0.48%) |
Apr 08, 2002 | 13.21 | 13.56 | 13.15 | 13.52 | 140,314 | +0.06(+0.45%) |
Apr 05, 2002 | 12.74 | 13.54 | 12.74 | 13.46 | 258,863 | +0.35(+2.70%) |
Apr 04, 2002 | 12.75 | 13.10 | 12.75 | 13.10 | 101,183 | +0.36(+2.81%) |
Apr 03, 2002 | 13.13 | 13.21 | 12.60 | 12.74 | 172,266 | -0.41(-3.12%) |
Apr 02, 2002 | 12.65 | 13.30 | 12.65 | 13.16 | 218,806 | +0.29(+2.21%) |
Apr 01, 2002 | 12.70 | 13.19 | 12.52 | 12.87 | 162,541 | -0.15(-1.16%) |
Mar 29, 2002 | 12.94 | 13.16 | 12.61 | 13.02 | 171,108 | +0.00(+0.00%) |
Mar 28, 2002 | 12.94 | 13.16 | 12.61 | 13.02 | 171,108 | +0.14(+1.07%) |
Mar 27, 2002 | 12.83 | 12.96 | 12.71 | 12.88 | 239,413 | +0.03(+0.20%) |
Mar 26, 2002 | 12.55 | 12.86 | 12.52 | 12.86 | 155,364 | +0.16(+1.22%) |
Mar 25, 2002 | 12.67 | 12.85 | 12.64 | 12.70 | 226,678 | -0.04(-0.31%) |
Mar 22, 2002 | 12.72 | 12.92 | 12.55 | 12.74 | 113,918 | +0.00(+0.00%) |
Mar 21, 2002 | 12.75 | 12.79 | 12.52 | 12.74 | 194,957 | -0.14(-1.07%) |
Mar 20, 2002 | 12.95 | 12.95 | 12.76 | 12.88 | 96,321 | -0.04(-0.33%) |
Mar 19, 2002 | 12.80 | 12.96 | 12.59 | 12.92 | 92,153 | +0.13(+0.98%) |
Mar 18, 2002 | 12.53 | 12.80 | 12.53 | 12.80 | 100,488 | +0.03(+0.27%) |
Mar 15, 2002 | 12.40 | 12.83 | 12.40 | 12.76 | 259,326 | +0.20(+1.58%) |
Mar 14, 2002 | 12.52 | 12.70 | 12.52 | 12.56 | 225,058 | +0.03(+0.28%) |
Mar 13, 2002 | 12.63 | 12.68 | 12.38 | 12.53 | 189,169 | +0.00(+0.03%) |
Mar 12, 2002 | 12.67 | 12.72 | 12.52 | 12.52 | 241,960 | -0.13(-1.06%) |
Mar 11, 2002 | 12.56 | 12.66 | 12.45 | 12.66 | 185,001 | +0.07(+0.55%) |
Mar 08, 2002 | 12.61 | 12.68 | 12.45 | 12.59 | 239,182 | +0.05(+0.38%) |
Mar 07, 2002 | 12.53 | 12.75 | 12.48 | 12.54 | 361,435 | -0.25(-1.93%) |
Mar 06, 2002 | 12.00 | 12.88 | 12.00 | 12.79 | 391,536 | +0.74(+6.13%) |
Mar 05, 2002 | 12.19 | 12.26 | 11.75 | 12.05 | 173,887 | -0.12(-0.96%) |
Mar 04, 2002 | 11.64 | 12.19 | 11.64 | 12.17 | 124,106 | +0.39(+3.34%) |
Mar 01, 2002 | 11.86 | 11.86 | 11.64 | 11.77 | 254,463 | +0.01(+0.11%) |
Feb 28, 2002 | 11.62 | 11.87 | 11.62 | 11.76 | 206,303 | -0.09(-0.77%) |
Feb 27, 2002 | 11.96 | 12.09 | 11.51 | 11.85 | 191,021 | +0.04(+0.37%) |
Feb 26, 2002 | 11.55 | 11.96 | 11.55 | 11.81 | 284,332 | -0.12(-1.01%) |
Feb 25, 2002 | 11.54 | 12.07 | 11.53 | 11.93 | 161,152 | +0.08(+0.69%) |
Feb 22, 2002 | 11.51 | 11.86 | 11.42 | 11.85 | 248,212 | +0.28(+2.39%) |
Feb 21, 2002 | 11.64 | 11.76 | 11.49 | 11.57 | 194,957 | -0.07(-0.63%) |
Feb 20, 2002 | 11.40 | 11.73 | 11.26 | 11.64 | 334,808 | +0.26(+2.31%) |
Feb 19, 2002 | 11.51 | 11.75 | 11.27 | 11.38 | 444,327 | -0.29(-2.44%) |
Feb 18, 2002 | 11.92 | 11.92 | 11.47 | 11.67 | 238,719 | +0.00(+0.00%) |
Feb 15, 2002 | 11.92 | 11.92 | 11.47 | 11.67 | 238,255 | -0.16(-1.35%) |
Feb 14, 2002 | 12.02 | 12.09 | 11.73 | 11.83 | 419,321 | -0.12(-0.98%) |
Feb 13, 2002 | 12.09 | 12.18 | 11.72 | 11.94 | 214,638 | -0.15(-1.25%) |
Feb 12, 2002 | 11.96 | 12.14 | 11.53 | 12.09 | 178,286 | +0.21(+1.78%) |
Feb 11, 2002 | 11.86 | 12.02 | 11.70 | 11.88 | 110,445 | -0.08(-0.69%) |
Feb 08, 2002 | 11.61 | 11.99 | 11.43 | 11.96 | 159,995 | +0.46(+3.98%) |
Feb 07, 2002 | 11.62 | 11.62 | 11.45 | 11.51 | 207,460 | -0.06(-0.49%) |
Feb 06, 2002 | 11.59 | 11.69 | 11.48 | 11.56 | 236,635 | -0.02(-0.15%) |
Feb 05, 2002 | 11.32 | 11.66 | 11.32 | 11.58 | 253,306 | +0.26(+2.33%) |
Feb 04, 2002 | 11.45 | 11.54 | 11.28 | 11.32 | 274,376 | -0.09(-0.76%) |
Feb 01, 2002 | 11.53 | 11.60 | 11.23 | 11.40 | 204,219 | -0.02(-0.19%) |
Jan 31, 2002 | 11.45 | 11.71 | 11.30 | 11.42 | 252,148 | -0.06(-0.56%) |
Jan 30, 2002 | 11.23 | 11.53 | 11.23 | 11.49 | 192,642 | +0.26(+2.31%) |
Jan 29, 2002 | 11.57 | 11.68 | 11.03 | 11.23 | 278,312 | -0.13(-1.18%) |
Jan 28, 2002 | 10.84 | 11.57 | 10.84 | 11.36 | 662,671 | +0.48(+4.45%) |
Jan 25, 2002 | 10.82 | 10.93 | 10.82 | 10.88 | 366,066 | +0.04(+0.36%) |
Jan 24, 2002 | 10.89 | 10.91 | 10.77 | 10.84 | 910,188 | -0.04(-0.40%) |
Jan 23, 2002 | 10.54 | 10.88 | 10.48 | 10.88 | 260,252 | +0.36(+3.41%) |
Jan 22, 2002 | 10.88 | 11.01 | 10.53 | 10.53 | 251,453 | -0.34(-3.10%) |
Jan 21, 2002 | 10.97 | 11.06 | 10.80 | 10.86 | 214,638 | +0.00(+0.00%) |
Jan 18, 2002 | 10.97 | 11.06 | 10.80 | 10.86 | 210,934 | -0.13(-1.14%) |
Jan 17, 2002 | 11.14 | 11.14 | 10.91 | 10.99 | 344,070 | +0.18(+1.68%) |
Jan 16, 2002 | 11.02 | 11.10 | 10.73 | 10.81 | 271,597 | -0.23(-2.07%) |
Jan 15, 2002 | 10.96 | 11.23 | 10.96 | 11.03 | 212,786 | +0.00(+0.04%) |
Jan 14, 2002 | 11.29 | 11.38 | 10.78 | 11.03 | 231,541 | -0.38(-3.29%) |
Jan 11, 2002 | 11.53 | 11.59 | 11.30 | 11.41 | 173,192 | -0.07(-0.60%) |
Jan 10, 2002 | 11.55 | 11.77 | 11.46 | 11.48 | 160,689 | +0.07(+0.61%) |