Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 11.11 | 11.47 | 11.04 | 11.43 | 225,184 | +0.31(+2.76%) |
Apr 29, 2002 | 11.35 | 11.36 | 11.06 | 11.12 | 182,107 | -0.18(-1.63%) |
Apr 26, 2002 | 11.16 | 11.45 | 11.15 | 11.30 | 161,480 | -0.03(-0.23%) |
Apr 25, 2002 | 11.35 | 11.38 | 11.14 | 11.33 | 100,512 | -0.04(-0.31%) |
Apr 24, 2002 | 11.28 | 11.36 | 11.17 | 11.36 | 54,814 | +0.11(+1.01%) |
Apr 23, 2002 | 11.29 | 11.35 | 11.10 | 11.25 | 78,062 | -0.14(-1.23%) |
Apr 22, 2002 | 11.03 | 11.39 | 11.01 | 11.39 | 145,412 | +0.04(+0.31%) |
Apr 19, 2002 | 11.41 | 11.41 | 11.14 | 11.35 | 106,666 | +0.28(+2.54%) |
Apr 18, 2002 | 11.32 | 11.38 | 11.04 | 11.07 | 176,181 | -0.16(-1.41%) |
Apr 17, 2002 | 11.24 | 11.36 | 11.17 | 11.23 | 194,984 | -0.04(-0.39%) |
Apr 16, 2002 | 11.22 | 11.36 | 11.14 | 11.28 | 437,946 | +0.04(+0.39%) |
Apr 15, 2002 | 11.39 | 11.41 | 11.02 | 11.23 | 183,360 | -0.13(-1.16%) |
Apr 12, 2002 | 11.31 | 11.45 | 11.14 | 11.36 | 353,844 | +0.09(+0.78%) |
Apr 11, 2002 | 11.20 | 11.45 | 11.17 | 11.28 | 164,215 | -0.05(-0.47%) |
Apr 10, 2002 | 11.39 | 11.45 | 11.33 | 11.33 | 165,241 | -0.07(-0.62%) |
Apr 09, 2002 | 11.39 | 11.57 | 11.31 | 11.40 | 258,688 | -0.01(-0.08%) |
Apr 08, 2002 | 11.66 | 11.67 | 11.28 | 11.41 | 238,403 | -0.13(-1.14%) |
Apr 05, 2002 | 11.67 | 11.67 | 11.46 | 11.54 | 141,423 | -0.09(-0.75%) |
Apr 04, 2002 | 11.63 | 11.71 | 11.55 | 11.63 | 105,412 | +0.00(+0.00%) |
Apr 03, 2002 | 11.58 | 11.71 | 11.53 | 11.63 | 224,728 | +0.06(+0.53%) |
Apr 02, 2002 | 11.51 | 11.68 | 11.51 | 11.57 | 145,982 | -0.04(-0.38%) |
Apr 01, 2002 | 11.86 | 11.92 | 11.50 | 11.61 | 202,278 | -0.24(-2.00%) |
Mar 29, 2002 | 12.14 | 12.14 | 11.67 | 11.85 | 181,081 | +0.00(+0.00%) |
Mar 28, 2002 | 12.14 | 12.14 | 11.67 | 11.85 | 178,574 | -0.18(-1.53%) |
Mar 27, 2002 | 11.78 | 12.11 | 11.76 | 12.03 | 215,155 | +0.24(+2.01%) |
Mar 26, 2002 | 11.67 | 11.83 | 11.58 | 11.79 | 229,286 | +0.04(+0.30%) |
Mar 25, 2002 | 11.55 | 11.78 | 11.53 | 11.76 | 140,398 | +0.13(+1.13%) |
Mar 22, 2002 | 11.63 | 11.76 | 11.63 | 11.63 | 177,434 | -0.06(-0.53%) |
Mar 21, 2002 | 11.59 | 11.85 | 11.57 | 11.69 | 130,255 | -0.06(-0.52%) |
Mar 20, 2002 | 11.61 | 11.75 | 11.58 | 11.75 | 539,028 | +0.13(+1.13%) |
Mar 19, 2002 | 11.50 | 11.63 | 11.50 | 11.62 | 169,229 | +0.07(+0.61%) |
Mar 18, 2002 | 11.54 | 11.72 | 11.50 | 11.55 | 197,833 | -0.03(-0.23%) |
Mar 15, 2002 | 11.33 | 11.67 | 11.33 | 11.57 | 343,701 | +0.16(+1.38%) |
Mar 14, 2002 | 11.22 | 11.48 | 11.19 | 11.42 | 1,163,982 | +0.23(+2.04%) |
Mar 13, 2002 | 11.21 | 11.32 | 11.10 | 11.19 | 496,293 | +0.04(+0.39%) |
Mar 12, 2002 | 11.32 | 11.32 | 11.10 | 11.14 | 259,371 | -0.20(-1.78%) |
Mar 11, 2002 | 11.45 | 11.50 | 11.18 | 11.35 | 523,757 | -0.14(-1.22%) |
Mar 08, 2002 | 11.18 | 11.51 | 11.01 | 11.49 | 285,240 | +0.46(+4.14%) |
Mar 07, 2002 | 10.97 | 11.21 | 10.97 | 11.03 | 207,292 | +0.07(+0.64%) |
Mar 06, 2002 | 10.98 | 11.10 | 10.77 | 10.96 | 657,318 | -0.05(-0.48%) |
Mar 05, 2002 | 11.28 | 11.30 | 10.96 | 11.01 | 213,788 | -0.11(-1.03%) |
Mar 04, 2002 | 10.92 | 11.18 | 10.65 | 11.13 | 908,143 | +0.47(+4.36%) |
Mar 01, 2002 | 10.68 | 10.91 | 10.51 | 10.66 | 566,834 | +0.07(+0.66%) |
Feb 28, 2002 | 12.90 | 12.90 | 10.32 | 10.59 | 1,496,288 | -2.44(-18.72%) |
Feb 27, 2002 | 12.99 | 13.16 | 12.86 | 13.03 | 500,738 | -0.02(-0.13%) |
Feb 26, 2002 | 12.92 | 13.12 | 12.92 | 13.05 | 162,164 | -0.10(-0.73%) |
Feb 25, 2002 | 13.03 | 13.16 | 12.91 | 13.14 | 164,443 | +0.04(+0.34%) |
Feb 22, 2002 | 13.07 | 13.21 | 13.03 | 13.10 | 149,400 | +0.03(+0.20%) |
Feb 21, 2002 | 13.16 | 13.34 | 13.03 | 13.07 | 230,540 | -0.25(-1.91%) |
Feb 20, 2002 | 12.95 | 13.46 | 12.88 | 13.33 | 107,577 | +0.36(+2.77%) |
Feb 19, 2002 | 12.89 | 13.21 | 12.77 | 12.97 | 154,415 | +0.07(+0.54%) |
Feb 18, 2002 | 12.96 | 12.97 | 12.79 | 12.90 | 233,047 | +0.00(+0.00%) |
Feb 15, 2002 | 12.96 | 12.97 | 12.79 | 12.90 | 187,919 | -0.15(-1.14%) |
Feb 14, 2002 | 12.95 | 13.08 | 12.89 | 13.05 | 114,757 | +0.08(+0.61%) |
Feb 13, 2002 | 12.88 | 12.99 | 12.81 | 12.97 | 145,412 | +0.09(+0.68%) |
Feb 12, 2002 | 12.71 | 12.98 | 12.43 | 12.88 | 155,896 | +0.05(+0.41%) |
Feb 11, 2002 | 12.94 | 13.07 | 12.77 | 12.83 | 76,580 | -0.31(-2.34%) |
Feb 08, 2002 | 12.94 | 13.21 | 12.89 | 13.14 | 81,139 | +0.15(+1.15%) |
Feb 07, 2002 | 12.86 | 13.05 | 12.72 | 12.99 | 170,711 | +0.12(+0.96%) |
Feb 06, 2002 | 12.83 | 12.99 | 12.68 | 12.86 | 51,281 | -0.11(-0.82%) |
Feb 05, 2002 | 12.77 | 12.97 | 12.72 | 12.97 | 65,640 | +0.03(+0.20%) |
Feb 04, 2002 | 12.85 | 12.99 | 12.65 | 12.94 | 62,791 | +0.06(+0.48%) |