Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 12.56 | 12.77 | 12.53 | 12.77 | 159,534 | +0.13(+1.03%) |
Apr 29, 2002 | 12.69 | 12.69 | 12.50 | 12.64 | 126,288 | -0.14(-1.08%) |
Apr 26, 2002 | 12.65 | 12.99 | 12.65 | 12.78 | 396,296 | +0.04(+0.34%) |
Apr 25, 2002 | 12.56 | 12.86 | 12.56 | 12.73 | 95,697 | +0.21(+1.66%) |
Apr 24, 2002 | 12.86 | 13.16 | 12.40 | 12.53 | 90,272 | -0.25(-1.97%) |
Apr 23, 2002 | 12.67 | 12.91 | 12.67 | 12.78 | 68,916 | +0.06(+0.48%) |
Apr 22, 2002 | 12.99 | 12.99 | 12.56 | 12.72 | 110,358 | -0.29(-2.26%) |
Apr 19, 2002 | 13.03 | 13.05 | 12.88 | 13.01 | 114,629 | -0.02(-0.13%) |
Apr 18, 2002 | 13.03 | 13.10 | 12.86 | 13.03 | 882,403 | +0.09(+0.67%) |
Apr 17, 2002 | 13.21 | 13.34 | 12.71 | 12.94 | 140,140 | -0.22(-1.65%) |
Apr 16, 2002 | 13.07 | 13.33 | 13.07 | 13.16 | 130,213 | +0.09(+0.66%) |
Apr 15, 2002 | 13.12 | 13.31 | 12.99 | 13.07 | 83,230 | -0.03(-0.20%) |
Apr 12, 2002 | 13.12 | 13.28 | 12.99 | 13.10 | 134,369 | -0.03(-0.20%) |
Apr 11, 2002 | 13.43 | 13.44 | 12.99 | 13.12 | 1,155,066 | -0.22(-1.62%) |
Apr 10, 2002 | 13.17 | 13.45 | 13.17 | 13.34 | 91,541 | +0.23(+1.72%) |
Apr 09, 2002 | 13.17 | 13.36 | 13.06 | 13.12 | 107,472 | -0.03(-0.20%) |
Apr 08, 2002 | 13.21 | 13.30 | 13.04 | 13.14 | 158,033 | -0.02(-0.13%) |
Apr 05, 2002 | 13.13 | 13.30 | 12.99 | 13.16 | 729,679 | +0.11(+0.86%) |
Apr 04, 2002 | 13.11 | 13.12 | 12.95 | 13.05 | 1,393,444 | -0.08(-0.59%) |
Apr 03, 2002 | 13.17 | 13.21 | 13.10 | 13.12 | 191,279 | -0.09(-0.66%) |
Apr 02, 2002 | 13.25 | 13.29 | 13.12 | 13.21 | 132,752 | -0.04(-0.33%) |
Apr 01, 2002 | 13.82 | 13.82 | 13.17 | 13.25 | 262,850 | -0.65(-4.67%) |
Mar 29, 2002 | 13.83 | 13.91 | 13.73 | 13.90 | 105,740 | +0.00(+0.00%) |
Mar 28, 2002 | 13.83 | 13.91 | 13.73 | 13.90 | 105,740 | +0.16(+1.13%) |
Mar 27, 2002 | 13.69 | 14.02 | 13.62 | 13.75 | 146,951 | +0.09(+0.63%) |
Mar 26, 2002 | 13.47 | 13.69 | 13.27 | 13.66 | 110,704 | +0.28(+2.07%) |
Mar 25, 2002 | 13.77 | 13.84 | 13.16 | 13.38 | 186,315 | -0.39(-2.83%) |
Mar 22, 2002 | 13.56 | 14.02 | 13.56 | 13.77 | 136,446 | +0.13(+0.95%) |
Mar 21, 2002 | 13.43 | 13.64 | 13.38 | 13.64 | 125,480 | +0.21(+1.55%) |
Mar 20, 2002 | 13.21 | 13.63 | 13.12 | 13.44 | 329,689 | +0.20(+1.51%) |
Mar 19, 2002 | 13.12 | 13.25 | 12.91 | 13.24 | 306,024 | +0.19(+1.46%) |
Mar 18, 2002 | 13.29 | 13.29 | 12.78 | 13.05 | 216,906 | -0.24(-1.83%) |
Mar 15, 2002 | 12.86 | 13.31 | 12.84 | 13.29 | 180,313 | +0.35(+2.68%) |
Mar 14, 2002 | 13.16 | 13.34 | 12.84 | 12.94 | 246,112 | -0.17(-1.32%) |
Mar 13, 2002 | 13.17 | 13.82 | 12.99 | 13.12 | 244,265 | -0.49(-3.57%) |
Mar 12, 2002 | 13.47 | 13.68 | 13.34 | 13.60 | 118,554 | +0.13(+0.97%) |
Mar 11, 2002 | 13.51 | 13.55 | 13.41 | 13.47 | 76,188 | -0.09(-0.64%) |
Mar 08, 2002 | 13.86 | 13.90 | 13.56 | 13.56 | 53,793 | -0.16(-1.14%) |
Mar 07, 2002 | 13.82 | 13.85 | 13.71 | 13.71 | 66,030 | +0.08(+0.57%) |
Mar 06, 2002 | 13.86 | 13.90 | 13.56 | 13.64 | 102,739 | -0.14(-1.01%) |
Mar 05, 2002 | 13.51 | 13.86 | 13.51 | 13.77 | 163,459 | +0.26(+1.92%) |
Mar 04, 2002 | 13.54 | 13.70 | 13.39 | 13.51 | 208,364 | -0.03(-0.19%) |
Mar 01, 2002 | 12.91 | 13.54 | 12.85 | 13.54 | 119,246 | +0.59(+4.55%) |
Feb 28, 2002 | 12.91 | 12.95 | 12.64 | 12.95 | 128,135 | -0.04(-0.33%) |
Feb 27, 2002 | 12.73 | 12.99 | 12.73 | 12.99 | 147,644 | +0.29(+2.25%) |
Feb 26, 2002 | 12.43 | 12.82 | 12.29 | 12.71 | 113,128 | +0.36(+2.95%) |
Feb 25, 2002 | 12.39 | 12.65 | 12.11 | 12.34 | 98,237 | +0.04(+0.35%) |
Feb 22, 2002 | 12.08 | 12.34 | 11.92 | 12.30 | 113,590 | +0.20(+1.65%) |
Feb 21, 2002 | 12.29 | 12.29 | 11.95 | 12.10 | 124,672 | -0.19(-1.55%) |
Feb 20, 2002 | 12.17 | 12.32 | 11.61 | 12.29 | 129,405 | +0.19(+1.57%) |
Feb 19, 2002 | 11.95 | 12.30 | 11.95 | 12.10 | 141,526 | +0.15(+1.23%) |
Feb 18, 2002 | 12.17 | 12.18 | 11.95 | 11.95 | 88,771 | +0.00(+0.00%) |
Feb 15, 2002 | 12.17 | 12.18 | 11.95 | 11.95 | 88,655 | -0.27(-2.20%) |
Feb 14, 2002 | 11.91 | 12.34 | 11.72 | 12.22 | 199,014 | +0.31(+2.62%) |
Feb 13, 2002 | 11.69 | 11.95 | 11.65 | 11.91 | 75,380 | +0.26(+2.23%) |
Feb 12, 2002 | 11.57 | 11.82 | 11.39 | 11.65 | 56,679 | -0.01(-0.07%) |
Feb 11, 2002 | 11.52 | 11.87 | 11.48 | 11.66 | 51,715 | +0.09(+0.75%) |
Feb 08, 2002 | 11.22 | 11.57 | 11.22 | 11.57 | 119,015 | +0.30(+2.69%) |
Feb 07, 2002 | 11.35 | 11.35 | 11.15 | 11.27 | 116,245 | -0.09(-0.76%) |
Feb 06, 2002 | 11.31 | 11.37 | 11.09 | 11.36 | 128,250 | +0.02(+0.15%) |
Feb 05, 2002 | 11.21 | 11.39 | 11.13 | 11.34 | 46,290 | +0.09(+0.77%) |
Feb 04, 2002 | 11.52 | 11.52 | 10.79 | 11.25 | 196,128 | -0.21(-1.81%) |