Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 11.04 | 11.68 | 11.00 | 11.28 | 4,378,400 | +0.23(+2.06%) |
Apr 29, 2002 | 11.43 | 11.50 | 10.97 | 11.05 | 4,127,200 | -0.35(-3.07%) |
Apr 26, 2002 | 11.94 | 11.99 | 11.33 | 11.40 | 3,462,600 | -0.51(-4.30%) |
Apr 25, 2002 | 12.01 | 12.04 | 11.60 | 11.91 | 3,088,200 | -0.09(-0.77%) |
Apr 24, 2002 | 12.33 | 12.50 | 12.00 | 12.01 | 1,952,200 | -0.25(-2.08%) |
Apr 23, 2002 | 12.47 | 12.56 | 12.20 | 12.26 | 1,173,400 | -0.21(-1.68%) |
Apr 22, 2002 | 12.62 | 12.62 | 12.32 | 12.47 | 1,044,200 | -0.20(-1.58%) |
Apr 19, 2002 | 12.88 | 12.90 | 12.53 | 12.67 | 1,792,200 | -0.23(-1.78%) |
Apr 18, 2002 | 12.94 | 13.12 | 12.45 | 12.90 | 2,101,600 | -0.06(-0.50%) |
Apr 17, 2002 | 12.88 | 13.06 | 12.70 | 12.96 | 2,234,800 | +0.10(+0.78%) |
Apr 16, 2002 | 12.56 | 13.05 | 12.56 | 12.87 | 1,624,400 | +0.42(+3.35%) |
Apr 15, 2002 | 12.39 | 12.56 | 12.28 | 12.45 | 2,130,800 | -0.02(-0.18%) |
Apr 12, 2002 | 11.87 | 12.47 | 11.86 | 12.47 | 2,666,000 | +0.65(+5.52%) |
Apr 11, 2002 | 12.24 | 12.29 | 11.71 | 11.82 | 3,195,200 | -0.48(-3.94%) |
Apr 10, 2002 | 12.27 | 12.44 | 12.01 | 12.30 | 2,337,800 | +0.09(+0.70%) |
Apr 09, 2002 | 12.46 | 12.55 | 12.19 | 12.22 | 2,290,800 | -0.23(-1.85%) |
Apr 08, 2002 | 12.30 | 12.50 | 12.07 | 12.45 | 2,121,600 | -0.08(-0.62%) |
Apr 05, 2002 | 12.79 | 12.98 | 12.39 | 12.53 | 1,878,600 | -0.27(-2.09%) |
Apr 04, 2002 | 12.65 | 12.87 | 12.47 | 12.79 | 1,619,600 | +0.07(+0.53%) |
Apr 03, 2002 | 13.19 | 13.19 | 12.53 | 12.72 | 1,901,800 | -0.44(-3.32%) |
Apr 02, 2002 | 13.34 | 13.34 | 12.90 | 13.16 | 1,887,200 | -0.33(-2.43%) |
Apr 01, 2002 | 13.60 | 13.71 | 13.09 | 13.49 | 2,143,000 | -0.30(-2.18%) |
Mar 29, 2002 | 13.36 | 13.84 | 13.31 | 13.79 | 3,005,000 | +0.00(+0.00%) |
Mar 28, 2002 | 13.36 | 13.84 | 13.31 | 13.79 | 3,005,000 | +0.46(+3.45%) |
Mar 27, 2002 | 12.88 | 13.36 | 12.88 | 13.33 | 2,007,800 | +0.27(+2.05%) |
Mar 26, 2002 | 12.89 | 13.22 | 12.84 | 13.06 | 1,485,800 | +0.11(+0.81%) |
Mar 25, 2002 | 13.22 | 13.32 | 12.89 | 12.96 | 1,831,200 | -0.29(-2.19%) |
Mar 22, 2002 | 13.36 | 13.44 | 13.09 | 13.25 | 1,166,200 | -0.19(-1.40%) |
Mar 21, 2002 | 13.30 | 13.45 | 12.90 | 13.44 | 1,554,600 | +0.13(+1.02%) |
Mar 20, 2002 | 13.36 | 13.56 | 13.14 | 13.30 | 1,575,600 | -0.13(-0.95%) |
Mar 19, 2002 | 13.35 | 13.50 | 13.28 | 13.43 | 1,209,000 | +0.17(+1.24%) |
Mar 18, 2002 | 12.90 | 13.29 | 12.90 | 13.26 | 1,038,000 | +0.41(+3.21%) |
Mar 15, 2002 | 13.11 | 13.12 | 12.63 | 12.85 | 1,983,600 | -0.11(-0.83%) |
Mar 14, 2002 | 12.94 | 13.11 | 12.81 | 12.96 | 1,375,000 | +0.01(+0.06%) |
Mar 13, 2002 | 13.10 | 13.26 | 12.85 | 12.95 | 1,932,600 | -0.29(-2.19%) |
Mar 12, 2002 | 13.54 | 13.57 | 12.95 | 13.24 | 4,050,800 | -0.56(-4.08%) |
Mar 11, 2002 | 13.02 | 14.11 | 12.93 | 13.80 | 3,234,000 | +0.66(+5.00%) |
Mar 08, 2002 | 13.03 | 13.42 | 13.00 | 13.14 | 2,242,200 | +0.24(+1.86%) |
Mar 07, 2002 | 13.16 | 13.44 | 12.85 | 12.90 | 1,894,400 | -0.24(-1.81%) |
Mar 06, 2002 | 13.14 | 13.25 | 12.85 | 13.14 | 1,306,400 | -0.07(-0.51%) |
Mar 05, 2002 | 12.83 | 13.53 | 12.70 | 13.21 | 2,768,400 | +0.04(+0.32%) |
Mar 04, 2002 | 12.21 | 13.24 | 12.20 | 13.17 | 2,626,600 | +0.80(+6.47%) |
Mar 01, 2002 | 11.87 | 12.43 | 11.83 | 12.37 | 1,670,000 | +0.59(+5.03%) |
Feb 28, 2002 | 12.09 | 12.23 | 11.66 | 11.78 | 2,386,600 | -0.25(-2.10%) |
Feb 27, 2002 | 12.41 | 12.70 | 11.96 | 12.03 | 2,536,600 | -0.32(-2.61%) |
Feb 26, 2002 | 12.29 | 12.56 | 11.88 | 12.35 | 2,785,200 | +0.19(+1.52%) |
Feb 25, 2002 | 11.66 | 12.37 | 11.43 | 12.16 | 4,892,600 | +0.54(+4.62%) |
Feb 22, 2002 | 11.55 | 11.77 | 11.19 | 11.63 | 3,240,000 | +0.21(+1.82%) |
Feb 21, 2002 | 12.16 | 12.16 | 11.39 | 11.42 | 6,692,200 | -1.09(-8.71%) |
Feb 20, 2002 | 12.11 | 12.60 | 12.04 | 12.51 | 2,796,600 | +0.38(+3.09%) |
Feb 19, 2002 | 12.41 | 12.41 | 12.02 | 12.13 | 1,301,600 | -0.31(-2.49%) |
Feb 18, 2002 | 12.84 | 12.84 | 12.43 | 12.45 | 1,436,800 | +0.00(+0.00%) |
Feb 15, 2002 | 12.84 | 12.84 | 12.43 | 12.45 | 1,436,000 | -0.42(-3.25%) |
Feb 14, 2002 | 12.87 | 13.29 | 12.81 | 12.86 | 1,604,000 | +0.00(+0.00%) |
Feb 13, 2002 | 12.82 | 13.17 | 12.64 | 12.86 | 1,766,800 | +0.09(+0.67%) |
Feb 12, 2002 | 12.53 | 12.99 | 12.36 | 12.78 | 2,191,000 | +0.13(+1.03%) |
Feb 11, 2002 | 12.25 | 12.69 | 12.20 | 12.65 | 1,759,800 | +0.31(+2.49%) |
Feb 08, 2002 | 11.88 | 12.38 | 11.56 | 12.34 | 3,131,400 | +0.46(+3.83%) |
Feb 07, 2002 | 12.19 | 12.45 | 11.85 | 11.88 | 2,964,000 | -0.29(-2.42%) |
Feb 06, 2002 | 12.56 | 12.60 | 11.93 | 12.18 | 3,657,200 | -0.31(-2.48%) |
Feb 05, 2002 | 12.90 | 13.29 | 12.48 | 12.49 | 4,583,600 | -0.53(-4.03%) |
Feb 04, 2002 | 12.55 | 13.37 | 12.29 | 13.02 | 6,754,200 | +0.53(+4.22%) |