Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 13.41 | 14.18 | 13.41 | 14.16 | 588,796 | +0.47(+3.41%) |
Apr 29, 2002 | 13.39 | 13.73 | 13.39 | 13.69 | 320,374 | +0.17(+1.26%) |
Apr 26, 2002 | 13.87 | 14.13 | 13.52 | 13.52 | 484,702 | -0.24(-1.74%) |
Apr 25, 2002 | 13.69 | 13.81 | 13.58 | 13.76 | 401,503 | +0.07(+0.50%) |
Apr 24, 2002 | 13.87 | 13.95 | 13.52 | 13.69 | 288,562 | -0.18(-1.26%) |
Apr 23, 2002 | 13.50 | 13.87 | 13.47 | 13.87 | 447,620 | +0.36(+2.67%) |
Apr 22, 2002 | 13.63 | 13.68 | 13.40 | 13.50 | 356,703 | -0.22(-1.63%) |
Apr 19, 2002 | 13.65 | 13.81 | 13.52 | 13.73 | 328,280 | +0.07(+0.54%) |
Apr 18, 2002 | 13.97 | 13.98 | 13.28 | 13.65 | 583,714 | -0.33(-2.36%) |
Apr 17, 2002 | 14.21 | 14.26 | 13.86 | 13.98 | 984,464 | -0.36(-2.52%) |
Apr 16, 2002 | 13.49 | 14.34 | 13.49 | 14.34 | 685,548 | +0.85(+6.30%) |
Apr 15, 2002 | 13.81 | 13.81 | 13.28 | 13.49 | 659,195 | -0.32(-2.31%) |
Apr 12, 2002 | 13.33 | 13.81 | 13.19 | 13.81 | 405,832 | +0.45(+3.38%) |
Apr 11, 2002 | 13.52 | 13.54 | 13.23 | 13.36 | 604,419 | -0.23(-1.72%) |
Apr 10, 2002 | 12.87 | 13.60 | 12.81 | 13.59 | 617,031 | +0.75(+5.83%) |
Apr 09, 2002 | 12.85 | 12.87 | 12.74 | 12.85 | 379,291 | +0.00(+0.00%) |
Apr 08, 2002 | 12.75 | 12.85 | 12.48 | 12.85 | 459,291 | +0.10(+0.75%) |
Apr 05, 2002 | 12.76 | 12.87 | 12.61 | 12.75 | 257,127 | -0.03(-0.21%) |
Apr 04, 2002 | 12.38 | 12.79 | 12.36 | 12.78 | 350,303 | +0.41(+3.35%) |
Apr 03, 2002 | 12.78 | 12.80 | 12.33 | 12.36 | 438,020 | -0.30(-2.39%) |
Apr 02, 2002 | 12.46 | 12.75 | 12.26 | 12.67 | 383,621 | +0.28(+2.23%) |
Apr 01, 2002 | 12.33 | 12.41 | 12.04 | 12.39 | 605,172 | +0.12(+1.00%) |
Mar 29, 2002 | 12.22 | 12.48 | 12.16 | 12.27 | 693,642 | +0.00(+0.00%) |
Mar 28, 2002 | 12.22 | 12.48 | 12.16 | 12.27 | 693,642 | -0.08(-0.69%) |
Mar 27, 2002 | 12.26 | 12.53 | 12.21 | 12.35 | 610,066 | +0.07(+0.56%) |
Mar 26, 2002 | 12.59 | 12.84 | 12.17 | 12.28 | 692,513 | -0.30(-2.36%) |
Mar 25, 2002 | 12.59 | 13.02 | 12.47 | 12.58 | 1,199,239 | +0.15(+1.20%) |
Mar 22, 2002 | 12.43 | 12.71 | 12.14 | 12.43 | 930,064 | -0.13(-1.06%) |
Mar 21, 2002 | 11.73 | 12.59 | 11.73 | 12.56 | 1,253,639 | +0.84(+7.16%) |
Mar 20, 2002 | 11.45 | 11.82 | 11.26 | 11.72 | 2,061,540 | +0.05(+0.46%) |
Mar 19, 2002 | 10.81 | 11.67 | 10.76 | 11.67 | 1,284,698 | +1.21(+11.58%) |
Mar 18, 2002 | 10.33 | 10.52 | 10.33 | 10.46 | 287,433 | +0.05(+0.46%) |
Mar 15, 2002 | 10.32 | 10.57 | 10.32 | 10.41 | 424,279 | +0.16(+1.55%) |
Mar 14, 2002 | 10.20 | 10.35 | 10.17 | 10.25 | 112,940 | +0.10(+0.99%) |
Mar 13, 2002 | 10.28 | 10.31 | 10.09 | 10.15 | 256,563 | -0.22(-2.15%) |
Mar 12, 2002 | 10.28 | 10.44 | 10.25 | 10.38 | 376,844 | +0.03(+0.26%) |
Mar 11, 2002 | 10.52 | 10.55 | 10.23 | 10.35 | 621,737 | -0.25(-2.36%) |
Mar 08, 2002 | 10.39 | 10.62 | 10.25 | 10.60 | 362,538 | +0.13(+1.27%) |
Mar 07, 2002 | 10.60 | 10.60 | 10.42 | 10.47 | 622,113 | -0.08(-0.76%) |
Mar 06, 2002 | 10.25 | 10.73 | 10.25 | 10.55 | 823,900 | +0.29(+2.85%) |
Mar 05, 2002 | 10.28 | 10.40 | 10.07 | 10.25 | 1,101,546 | -0.11(-1.03%) |
Mar 04, 2002 | 9.881 | 10.52 | 9.849 | 10.36 | 767,054 | +0.50(+5.06%) |
Mar 01, 2002 | 9.509 | 9.934 | 9.499 | 9.860 | 592,749 | +0.32(+3.40%) |
Feb 28, 2002 | 9.430 | 9.536 | 9.323 | 9.536 | 705,125 | +0.05(+0.50%) |
Feb 27, 2002 | 9.138 | 9.573 | 9.084 | 9.488 | 1,219,569 | +0.49(+5.43%) |
Feb 26, 2002 | 8.713 | 9.037 | 8.665 | 8.999 | 535,149 | +0.40(+4.70%) |
Feb 25, 2002 | 8.659 | 8.702 | 8.500 | 8.596 | 255,998 | -0.10(-1.10%) |
Feb 22, 2002 | 8.341 | 8.691 | 8.266 | 8.691 | 203,669 | +0.37(+4.47%) |
Feb 21, 2002 | 8.394 | 8.410 | 8.288 | 8.319 | 262,586 | -0.06(-0.70%) |
Feb 20, 2002 | 8.394 | 8.420 | 8.314 | 8.378 | 342,586 | -0.09(-1.07%) |
Feb 19, 2002 | 8.553 | 8.659 | 8.447 | 8.468 | 188,987 | -0.11(-1.30%) |
Feb 18, 2002 | 8.500 | 8.659 | 8.447 | 8.580 | 75,293 | +0.00(+0.00%) |
Feb 15, 2002 | 8.500 | 8.659 | 8.447 | 8.580 | 179,951 | +0.03(+0.31%) |
Feb 14, 2002 | 8.553 | 8.606 | 8.447 | 8.553 | 502,396 | -0.10(-1.11%) |
Feb 13, 2002 | 8.505 | 8.659 | 8.473 | 8.649 | 249,974 | +0.07(+0.87%) |
Feb 12, 2002 | 8.580 | 8.633 | 8.394 | 8.574 | 262,586 | -0.09(-0.98%) |
Feb 11, 2002 | 8.473 | 8.659 | 8.367 | 8.659 | 241,880 | +0.19(+2.19%) |
Feb 08, 2002 | 8.394 | 8.527 | 8.155 | 8.473 | 307,762 | +0.13(+1.53%) |
Feb 07, 2002 | 8.500 | 8.543 | 8.303 | 8.346 | 289,315 | -0.10(-1.13%) |
Feb 06, 2002 | 8.659 | 8.659 | 8.404 | 8.442 | 367,433 | -0.12(-1.37%) |
Feb 05, 2002 | 8.606 | 8.606 | 8.341 | 8.558 | 385,315 | -0.05(-0.56%) |
Feb 04, 2002 | 8.713 | 8.713 | 8.500 | 8.606 | 363,668 | -0.03(-0.31%) |