Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 11.93 | 12.24 | 11.93 | 12.23 | 411,357 | +0.39(+3.34%) |
Apr 29, 2002 | 11.85 | 11.90 | 11.76 | 11.83 | 212,181 | +0.12(+1.03%) |
Apr 26, 2002 | 11.93 | 11.93 | 11.69 | 11.71 | 149,866 | -0.14(-1.16%) |
Apr 25, 2002 | 11.78 | 11.88 | 11.73 | 11.85 | 204,416 | +0.14(+1.20%) |
Apr 24, 2002 | 11.59 | 11.76 | 11.57 | 11.71 | 303,228 | +0.19(+1.61%) |
Apr 23, 2002 | 11.74 | 11.77 | 11.51 | 11.52 | 1,921,867 | -0.14(-1.18%) |
Apr 22, 2002 | 11.83 | 11.83 | 11.66 | 11.66 | 260,325 | -0.10(-0.88%) |
Apr 19, 2002 | 12.09 | 12.09 | 11.76 | 11.76 | 171,026 | -0.21(-1.72%) |
Apr 18, 2002 | 11.95 | 12.01 | 11.86 | 11.97 | 287,309 | +0.03(+0.26%) |
Apr 17, 2002 | 12.09 | 12.11 | 11.90 | 11.94 | 414,269 | -0.24(-1.95%) |
Apr 16, 2002 | 12.18 | 12.57 | 12.02 | 12.17 | 478,913 | -6.65(-35.31%) |
Apr 12, 2002 | 18.76 | 18.90 | 18.73 | 18.82 | 301,092 | +0.05(+0.29%) |
Apr 11, 2002 | 18.94 | 18.99 | 18.65 | 18.76 | 245,571 | -0.24(-1.28%) |
Apr 10, 2002 | 18.75 | 19.05 | 18.75 | 19.01 | 274,302 | +0.18(+0.95%) |
Apr 09, 2002 | 18.60 | 18.92 | 18.59 | 18.83 | 191,216 | +0.28(+1.52%) |
Apr 08, 2002 | 18.24 | 18.60 | 18.13 | 18.55 | 152,778 | +0.25(+1.39%) |
Apr 05, 2002 | 18.18 | 18.41 | 18.15 | 18.29 | 200,728 | +0.18(+0.99%) |
Apr 04, 2002 | 17.87 | 18.15 | 17.87 | 18.12 | 159,961 | +0.21(+1.17%) |
Apr 03, 2002 | 17.96 | 17.97 | 17.89 | 17.91 | 152,778 | +0.01(+0.04%) |
Apr 02, 2002 | 17.82 | 18.05 | 17.79 | 17.90 | 142,101 | +0.08(+0.42%) |
Apr 01, 2002 | 17.70 | 17.84 | 17.59 | 17.82 | 98,811 | +0.17(+0.97%) |
Mar 29, 2002 | 17.67 | 17.75 | 17.60 | 17.65 | 158,020 | +0.00(+0.00%) |
Mar 28, 2002 | 17.67 | 17.75 | 17.60 | 17.65 | 158,020 | -0.09(-0.48%) |
Mar 27, 2002 | 17.60 | 17.74 | 17.50 | 17.74 | 105,993 | +0.20(+1.14%) |
Mar 26, 2002 | 17.26 | 17.55 | 17.26 | 17.54 | 112,011 | +0.26(+1.49%) |
Mar 25, 2002 | 17.53 | 17.53 | 17.25 | 17.28 | 132,783 | -0.22(-1.24%) |
Mar 22, 2002 | 17.67 | 17.67 | 17.49 | 17.50 | 163,067 | -0.03(-0.20%) |
Mar 21, 2002 | 17.41 | 17.54 | 17.41 | 17.53 | 194,322 | +0.19(+1.09%) |
Mar 20, 2002 | 17.34 | 17.43 | 17.27 | 17.34 | 149,672 | -0.07(-0.39%) |
Mar 19, 2002 | 17.46 | 17.47 | 17.36 | 17.41 | 99,199 | +0.00(+0.00%) |
Mar 18, 2002 | 17.67 | 17.67 | 17.38 | 17.41 | 134,919 | -0.11(-0.63%) |
Mar 15, 2002 | 17.19 | 17.72 | 17.19 | 17.52 | 266,926 | +0.18(+1.03%) |
Mar 14, 2002 | 17.31 | 17.38 | 17.26 | 17.34 | 271,585 | +0.07(+0.40%) |
Mar 13, 2002 | 17.46 | 17.46 | 17.26 | 17.27 | 165,397 | -0.16(-0.91%) |
Mar 12, 2002 | 17.34 | 17.45 | 17.33 | 17.43 | 165,202 | +0.10(+0.55%) |
Mar 11, 2002 | 17.48 | 17.48 | 17.27 | 17.34 | 228,294 | -0.13(-0.77%) |
Mar 08, 2002 | 17.48 | 17.48 | 17.36 | 17.47 | 183,062 | -0.01(-0.08%) |
Mar 07, 2002 | 17.58 | 17.58 | 17.35 | 17.48 | 100,946 | -0.02(-0.14%) |
Mar 06, 2002 | 17.38 | 17.51 | 17.35 | 17.51 | 171,220 | -0.20(-1.14%) |
Mar 05, 2002 | 17.48 | 17.74 | 17.41 | 17.71 | 180,733 | +0.29(+1.66%) |
Mar 04, 2002 | 17.21 | 17.42 | 17.21 | 17.42 | 183,256 | +0.29(+1.66%) |
Mar 01, 2002 | 17.00 | 17.15 | 17.00 | 17.14 | 170,832 | +0.21(+1.22%) |
Feb 28, 2002 | 17.29 | 17.31 | 16.93 | 16.93 | 304,781 | -0.40(-2.30%) |
Feb 27, 2002 | 17.34 | 17.38 | 17.10 | 17.33 | 353,507 | -0.01(-0.06%) |
Feb 26, 2002 | 17.39 | 17.45 | 17.30 | 17.34 | 180,927 | +0.00(+0.02%) |
Feb 25, 2002 | 17.17 | 17.39 | 17.17 | 17.34 | 234,700 | +0.13(+0.76%) |
Feb 22, 2002 | 16.96 | 17.34 | 16.96 | 17.21 | 229,459 | +0.32(+1.87%) |
Feb 21, 2002 | 17.24 | 17.24 | 16.89 | 16.89 | 119,194 | -0.38(-2.23%) |
Feb 20, 2002 | 17.03 | 17.27 | 17.01 | 17.27 | 162,485 | +0.21(+1.21%) |
Feb 19, 2002 | 17.20 | 17.20 | 17.07 | 17.07 | 141,907 | -0.12(-0.68%) |
Feb 18, 2002 | 17.10 | 17.19 | 17.02 | 17.18 | 103,081 | +0.00(+0.00%) |
Feb 15, 2002 | 17.10 | 17.19 | 17.02 | 17.18 | 103,081 | +0.13(+0.74%) |
Feb 14, 2002 | 17.17 | 17.19 | 17.00 | 17.06 | 97,064 | -0.11(-0.66%) |
Feb 13, 2002 | 17.11 | 17.17 | 17.05 | 17.17 | 92,404 | +0.07(+0.40%) |
Feb 12, 2002 | 17.17 | 17.17 | 17.10 | 17.10 | 93,181 | -0.09(-0.50%) |
Feb 11, 2002 | 17.16 | 17.20 | 17.11 | 17.19 | 111,235 | +0.05(+0.28%) |
Feb 08, 2002 | 17.07 | 17.17 | 16.97 | 17.14 | 123,465 | +0.16(+0.93%) |
Feb 07, 2002 | 17.07 | 17.07 | 16.86 | 16.98 | 147,537 | -0.03(-0.20%) |
Feb 06, 2002 | 16.72 | 17.07 | 16.61 | 17.02 | 213,734 | +0.22(+1.33%) |
Feb 05, 2002 | 16.79 | 16.98 | 16.33 | 16.79 | 248,678 | -0.07(-0.41%) |
Feb 04, 2002 | 16.84 | 16.99 | 16.79 | 16.86 | 187,139 | -0.05(-0.30%) |