Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 12.21 | 12.51 | 12.21 | 12.47 | 508,550 | -0.01(-0.04%) |
Apr 29, 2002 | 12.45 | 12.52 | 12.43 | 12.48 | 199,947 | -0.17(-1.31%) |
Apr 26, 2002 | 12.76 | 12.79 | 12.57 | 12.64 | 325,965 | -0.21(-1.67%) |
Apr 25, 2002 | 12.86 | 12.95 | 12.74 | 12.86 | 240,273 | -0.21(-1.64%) |
Apr 24, 2002 | 13.03 | 13.14 | 12.96 | 13.07 | 195,653 | -0.11(-0.85%) |
Apr 23, 2002 | 13.32 | 13.41 | 13.13 | 13.18 | 269,397 | -0.16(-1.20%) |
Apr 22, 2002 | 13.31 | 13.38 | 13.28 | 13.34 | 138,712 | -0.06(-0.48%) |
Apr 19, 2002 | 13.35 | 13.44 | 13.28 | 13.41 | 944,477 | +0.02(+0.12%) |
Apr 18, 2002 | 13.44 | 13.44 | 13.12 | 13.39 | 520,872 | -0.04(-0.28%) |
Apr 17, 2002 | 13.48 | 13.48 | 13.29 | 13.43 | 522,925 | +0.17(+1.29%) |
Apr 16, 2002 | 13.07 | 13.28 | 13.07 | 13.26 | 524,045 | +0.29(+2.27%) |
Apr 15, 2002 | 13.10 | 13.12 | 12.96 | 12.96 | 369,277 | +0.08(+0.62%) |
Apr 12, 2002 | 12.75 | 12.94 | 12.75 | 12.88 | 236,726 | +0.11(+0.84%) |
Apr 11, 2002 | 12.99 | 13.10 | 12.77 | 12.78 | 315,136 | -0.31(-2.33%) |
Apr 10, 2002 | 12.89 | 13.10 | 12.89 | 13.08 | 269,397 | +0.14(+1.12%) |
Apr 09, 2002 | 12.90 | 13.04 | 12.87 | 12.94 | 372,824 | +0.09(+0.71%) |
Apr 08, 2002 | 12.61 | 12.89 | 12.56 | 12.84 | 426,218 | -0.15(-1.15%) |
Apr 05, 2002 | 12.94 | 13.07 | 12.91 | 12.99 | 305,988 | -0.27(-2.02%) |
Apr 04, 2002 | 13.23 | 13.33 | 13.15 | 13.26 | 173,810 | +0.01(+0.04%) |
Apr 03, 2002 | 13.39 | 13.42 | 13.23 | 13.26 | 225,151 | -0.03(-0.20%) |
Apr 02, 2002 | 13.26 | 13.34 | 13.24 | 13.28 | 366,103 | +0.19(+1.43%) |
Apr 01, 2002 | 12.98 | 13.11 | 12.94 | 13.10 | 207,041 | +0.01(+0.04%) |
Mar 29, 2002 | 12.94 | 13.09 | 12.94 | 13.09 | 263,983 | +0.00(+0.00%) |
Mar 28, 2002 | 12.94 | 13.09 | 12.94 | 13.09 | 263,983 | -0.06(-0.45%) |
Mar 27, 2002 | 12.88 | 13.27 | 12.84 | 13.15 | 749,570 | +0.16(+1.24%) |
Mar 26, 2002 | 12.94 | 13.06 | 12.86 | 12.99 | 334,552 | +0.00(+0.00%) |
Mar 25, 2002 | 13.09 | 13.10 | 12.92 | 12.99 | 281,345 | -0.16(-1.18%) |
Mar 22, 2002 | 13.23 | 13.25 | 13.11 | 13.14 | 261,182 | +0.04(+0.33%) |
Mar 21, 2002 | 13.08 | 13.20 | 12.99 | 13.10 | 37,338 | -0.05(-0.37%) |
Mar 20, 2002 | 13.28 | 13.28 | 13.13 | 13.15 | 412,963 | -0.16(-1.21%) |
Mar 19, 2002 | 13.35 | 13.44 | 13.31 | 13.31 | 494,174 | +0.31(+2.39%) |
Mar 18, 2002 | 13.15 | 13.20 | 12.89 | 13.00 | 1,035,583 | +0.07(+0.54%) |
Mar 15, 2002 | 12.58 | 13.11 | 12.58 | 12.93 | 577,999 | +0.58(+4.73%) |
Mar 14, 2002 | 12.36 | 12.41 | 12.19 | 12.35 | 429,952 | +0.26(+2.17%) |
Mar 13, 2002 | 12.24 | 12.24 | 12.08 | 12.08 | 283,959 | -0.29(-2.38%) |
Mar 12, 2002 | 12.29 | 12.45 | 12.24 | 12.38 | 263,423 | -0.21(-1.66%) |
Mar 11, 2002 | 12.33 | 12.59 | 12.32 | 12.59 | 523,672 | +0.27(+2.17%) |
Mar 08, 2002 | 12.48 | 12.54 | 12.24 | 12.32 | 222,350 | +0.00(+0.00%) |
Mar 07, 2002 | 12.43 | 12.48 | 12.16 | 12.32 | 232,245 | -0.38(-2.95%) |
Mar 06, 2002 | 12.47 | 12.71 | 12.47 | 12.69 | 353,782 | +0.24(+1.94%) |
Mar 05, 2002 | 12.45 | 12.58 | 12.36 | 12.45 | 560,077 | +0.08(+0.65%) |
Mar 04, 2002 | 12.08 | 12.41 | 12.08 | 12.37 | 264,729 | +0.60(+5.10%) |
Mar 01, 2002 | 11.77 | 11.83 | 11.61 | 11.77 | 343,887 | +0.20(+1.76%) |
Feb 28, 2002 | 11.65 | 11.81 | 11.49 | 11.57 | 570,345 | +0.23(+2.03%) |
Feb 27, 2002 | 11.24 | 11.78 | 11.17 | 11.34 | 654,170 | -0.23(-1.99%) |
Feb 26, 2002 | 11.57 | 11.63 | 11.39 | 11.57 | 327,645 | -0.12(-1.01%) |
Feb 25, 2002 | 11.21 | 11.73 | 11.21 | 11.69 | 467,664 | +0.51(+4.60%) |
Feb 22, 2002 | 11.19 | 11.26 | 11.09 | 11.17 | 249,607 | -0.28(-2.43%) |
Feb 21, 2002 | 11.41 | 11.66 | 11.35 | 11.45 | 225,151 | +0.02(+0.19%) |
Feb 20, 2002 | 11.39 | 11.48 | 11.14 | 11.43 | 515,831 | -0.09(-0.74%) |
Feb 19, 2002 | 11.54 | 11.67 | 11.45 | 11.52 | 373,198 | -0.60(-4.95%) |
Feb 18, 2002 | 12.25 | 12.31 | 12.08 | 12.12 | 260,062 | +0.00(+0.00%) |
Feb 15, 2002 | 12.25 | 12.31 | 12.08 | 12.12 | 260,062 | -0.20(-1.65%) |
Feb 14, 2002 | 12.29 | 12.38 | 12.24 | 12.32 | 560,077 | +0.11(+0.88%) |
Feb 13, 2002 | 12.09 | 12.28 | 12.07 | 12.21 | 318,497 | +0.18(+1.51%) |
Feb 12, 2002 | 12.16 | 12.17 | 11.97 | 12.03 | 542,154 | -0.17(-1.40%) |
Feb 11, 2002 | 12.19 | 12.35 | 12.15 | 12.20 | 263,236 | +0.13(+1.07%) |
Feb 08, 2002 | 11.97 | 12.07 | 11.82 | 12.07 | 309,536 | +0.34(+2.92%) |
Feb 07, 2002 | 11.73 | 11.84 | 11.70 | 11.73 | 318,870 | +0.17(+1.44%) |
Feb 06, 2002 | 11.42 | 11.62 | 11.33 | 11.56 | 475,505 | -0.29(-2.48%) |
Feb 05, 2002 | 11.86 | 12.05 | 11.62 | 11.86 | 508,736 | -0.29(-2.38%) |
Feb 04, 2002 | 12.11 | 12.22 | 12.05 | 12.15 | 2,276,714 | -0.04(-0.35%) |
Feb 01, 2002 | 12.14 | 12.23 | 11.91 | 12.19 | 558,397 | -0.40(-3.15%) |
Jan 31, 2002 | 12.61 | 12.61 | 12.35 | 12.59 | 480,173 | -0.19(-1.47%) |
Jan 30, 2002 | 12.60 | 12.80 | 12.53 | 12.78 | 673,026 | -0.10(-0.75%) |
Jan 29, 2002 | 13.07 | 13.10 | 12.86 | 12.87 | 204,988 | -0.22(-1.72%) |
Jan 28, 2002 | 13.02 | 13.16 | 12.90 | 13.10 | 188,559 | +0.01(+0.04%) |
Jan 25, 2002 | 13.02 | 13.17 | 12.95 | 13.09 | 221,603 | -0.16(-1.17%) |
Jan 24, 2002 | 13.15 | 13.36 | 13.10 | 13.25 | 289,373 | +0.23(+1.77%) |
Jan 23, 2002 | 13.13 | 13.18 | 12.95 | 13.02 | 238,219 | +0.02(+0.17%) |
Jan 22, 2002 | 13.18 | 13.19 | 12.91 | 12.99 | 293,480 | +0.13(+1.04%) |
Jan 21, 2002 | 12.75 | 12.90 | 12.69 | 12.86 | 593,495 | +0.00(+0.00%) |
Jan 18, 2002 | 12.75 | 12.90 | 12.69 | 12.86 | 556,156 | -0.43(-3.26%) |
Jan 17, 2002 | 13.12 | 13.36 | 13.04 | 13.29 | 256,142 | +0.54(+4.20%) |
Jan 16, 2002 | 12.71 | 12.98 | 12.69 | 12.76 | 373,571 | -0.22(-1.73%) |
Jan 15, 2002 | 12.97 | 13.09 | 12.80 | 12.98 | 574,266 | +0.11(+0.83%) |
Jan 14, 2002 | 13.12 | 13.18 | 12.88 | 12.88 | 359,756 | -0.55(-4.07%) |
Jan 11, 2002 | 13.27 | 13.59 | 13.22 | 13.42 | 388,880 | +0.05(+0.36%) |
Jan 10, 2002 | 13.25 | 13.44 | 13.20 | 13.37 | 963,706 | -0.96(-6.72%) |