Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 12.27 | 12.34 | 12.21 | 12.21 | 7,026,681 | +0.12(+0.99%) |
Apr 29, 2002 | 11.98 | 12.23 | 11.93 | 12.09 | 9,998,717 | +0.18(+1.49%) |
Apr 26, 2002 | 12.10 | 12.16 | 11.83 | 11.92 | 13,122,317 | -0.18(-1.51%) |
Apr 25, 2002 | 12.07 | 12.22 | 12.02 | 12.10 | 9,337,081 | +0.13(+1.06%) |
Apr 24, 2002 | 12.06 | 12.14 | 11.97 | 11.97 | 7,698,256 | -0.28(-2.28%) |
Apr 23, 2002 | 12.04 | 12.25 | 12.00 | 12.25 | 9,381,451 | +0.05(+0.38%) |
Apr 22, 2002 | 12.35 | 12.41 | 12.13 | 12.21 | 6,930,134 | -0.19(-1.53%) |
Apr 19, 2002 | 12.22 | 12.40 | 12.18 | 12.40 | 7,960,212 | +0.07(+0.57%) |
Apr 18, 2002 | 12.37 | 12.39 | 12.15 | 12.33 | 6,813,354 | +0.08(+0.62%) |
Apr 17, 2002 | 12.28 | 12.37 | 12.13 | 12.25 | 6,680,956 | +0.05(+0.42%) |
Apr 16, 2002 | 12.11 | 12.28 | 12.07 | 12.20 | 6,997,575 | +0.18(+1.52%) |
Apr 15, 2002 | 12.03 | 12.14 | 12.01 | 12.02 | 8,757,795 | +0.17(+1.43%) |
Apr 12, 2002 | 12.05 | 12.07 | 11.77 | 11.85 | 14,207,414 | -0.33(-2.72%) |
Apr 11, 2002 | 12.34 | 12.40 | 12.18 | 12.18 | 6,880,795 | -0.16(-1.31%) |
Apr 10, 2002 | 12.25 | 12.40 | 12.24 | 12.34 | 6,935,458 | +0.04(+0.36%) |
Apr 09, 2002 | 12.42 | 12.45 | 12.22 | 12.30 | 7,013,548 | -0.16(-1.26%) |
Apr 08, 2002 | 12.37 | 12.53 | 12.31 | 12.45 | 9,491,132 | +0.18(+1.45%) |
Apr 05, 2002 | 12.38 | 12.39 | 12.22 | 12.27 | 7,641,463 | -0.09(-0.74%) |
Apr 04, 2002 | 12.66 | 12.67 | 12.30 | 12.37 | 8,604,455 | -0.31(-2.46%) |
Apr 03, 2002 | 12.73 | 12.73 | 12.60 | 12.68 | 10,277,711 | -0.12(-0.95%) |
Apr 02, 2002 | 12.64 | 12.82 | 12.64 | 12.80 | 7,909,809 | +0.16(+1.29%) |
Apr 01, 2002 | 12.67 | 12.77 | 12.64 | 12.64 | 6,812,999 | -0.08(-0.63%) |
Mar 29, 2002 | 12.71 | 12.85 | 12.68 | 12.72 | 7,339,396 | +0.00(+0.00%) |
Mar 28, 2002 | 12.71 | 12.85 | 12.68 | 12.72 | 7,339,042 | -0.03(-0.25%) |
Mar 27, 2002 | 12.63 | 12.81 | 12.62 | 12.75 | 8,487,320 | +0.21(+1.69%) |
Mar 26, 2002 | 12.52 | 12.61 | 12.49 | 12.54 | 7,266,631 | +0.08(+0.68%) |
Mar 25, 2002 | 12.55 | 12.61 | 12.45 | 12.45 | 5,902,895 | -0.10(-0.80%) |
Mar 22, 2002 | 12.68 | 12.82 | 12.54 | 12.55 | 7,052,593 | -0.18(-1.41%) |
Mar 21, 2002 | 12.66 | 12.80 | 12.61 | 12.73 | 7,503,386 | +0.08(+0.65%) |
Mar 20, 2002 | 12.66 | 12.79 | 12.64 | 12.65 | 7,401,159 | -0.13(-0.99%) |
Mar 19, 2002 | 12.79 | 12.90 | 12.77 | 12.78 | 8,061,374 | +0.05(+0.38%) |
Mar 18, 2002 | 12.70 | 12.77 | 12.64 | 12.73 | 7,767,472 | +0.08(+0.62%) |
Mar 15, 2002 | 12.63 | 12.73 | 12.61 | 12.65 | 11,764,261 | +0.04(+0.34%) |
Mar 14, 2002 | 12.60 | 12.65 | 12.57 | 12.61 | 8,067,763 | +0.01(+0.09%) |
Mar 13, 2002 | 12.66 | 12.68 | 12.56 | 12.60 | 11,128,537 | -0.03(-0.22%) |
Mar 12, 2002 | 12.55 | 12.65 | 12.52 | 12.62 | 10,559,545 | +0.07(+0.58%) |
Mar 11, 2002 | 12.49 | 12.64 | 12.45 | 12.55 | 9,316,849 | +0.20(+1.65%) |
Mar 08, 2002 | 12.53 | 12.53 | 12.33 | 12.35 | 13,387,114 | -0.14(-1.11%) |
Mar 07, 2002 | 12.43 | 12.52 | 12.29 | 12.48 | 11,120,018 | +0.10(+0.83%) |
Mar 06, 2002 | 12.07 | 12.40 | 12.07 | 12.38 | 9,690,261 | +0.23(+1.91%) |
Mar 05, 2002 | 12.14 | 12.23 | 12.04 | 12.15 | 6,770,049 | +0.01(+0.08%) |
Mar 04, 2002 | 12.05 | 12.15 | 11.96 | 12.14 | 8,123,846 | +0.10(+0.80%) |
Mar 01, 2002 | 11.89 | 12.04 | 11.86 | 12.04 | 10,076,452 | +0.15(+1.26%) |
Feb 28, 2002 | 11.97 | 12.03 | 11.87 | 11.89 | 9,286,678 | -0.08(-0.66%) |
Feb 27, 2002 | 11.82 | 11.99 | 11.82 | 11.97 | 9,761,252 | +0.12(+0.97%) |
Feb 26, 2002 | 11.89 | 11.94 | 11.80 | 11.86 | 7,240,009 | +0.04(+0.33%) |
Feb 25, 2002 | 11.76 | 11.94 | 11.69 | 11.82 | 10,365,030 | +0.03(+0.24%) |
Feb 22, 2002 | 11.58 | 11.80 | 11.57 | 11.79 | 11,417,470 | +0.22(+1.94%) |
Feb 21, 2002 | 11.56 | 11.75 | 11.55 | 11.57 | 8,993,485 | +0.05(+0.44%) |
Feb 20, 2002 | 11.48 | 11.52 | 11.38 | 11.52 | 8,314,102 | +0.01(+0.12%) |
Feb 19, 2002 | 11.54 | 11.59 | 11.43 | 11.50 | 7,006,804 | -0.10(-0.85%) |
Feb 18, 2002 | 11.66 | 11.71 | 11.57 | 11.60 | 9,134,402 | +0.00(+0.00%) |
Feb 15, 2002 | 11.66 | 11.71 | 11.57 | 11.60 | 9,123,754 | -0.02(-0.18%) |
Feb 14, 2002 | 11.62 | 11.73 | 11.56 | 11.62 | 10,884,329 | +0.01(+0.06%) |
Feb 13, 2002 | 11.59 | 11.65 | 11.49 | 11.61 | 8,699,583 | +0.01(+0.07%) |
Feb 12, 2002 | 11.67 | 11.72 | 11.59 | 11.61 | 9,186,226 | -0.08(-0.68%) |
Feb 11, 2002 | 11.42 | 11.73 | 11.38 | 11.68 | 8,656,988 | +0.15(+1.34%) |
Feb 08, 2002 | 11.54 | 11.58 | 11.46 | 11.53 | 8,592,387 | +0.01(+0.12%) |
Feb 07, 2002 | 11.64 | 11.69 | 11.52 | 11.52 | 11,435,573 | -0.20(-1.74%) |
Feb 06, 2002 | 11.62 | 11.77 | 11.59 | 11.72 | 9,501,425 | +0.12(+1.02%) |
Feb 05, 2002 | 11.70 | 11.80 | 11.57 | 11.60 | 11,074,229 | -0.22(-1.86%) |
Feb 04, 2002 | 11.95 | 12.01 | 11.80 | 11.82 | 7,363,178 | -0.20(-1.70%) |
Feb 01, 2002 | 11.75 | 12.06 | 11.75 | 12.03 | 11,108,660 | +0.22(+1.87%) |
Jan 31, 2002 | 11.69 | 11.83 | 11.69 | 11.80 | 12,105,018 | +0.10(+0.84%) |
Jan 30, 2002 | 11.62 | 11.74 | 11.42 | 11.71 | 24,793,580 | -0.29(-2.43%) |
Jan 29, 2002 | 12.36 | 12.36 | 11.92 | 12.00 | 21,748,424 | -0.52(-4.16%) |
Jan 28, 2002 | 12.56 | 12.56 | 12.46 | 12.52 | 8,399,291 | +0.04(+0.35%) |
Jan 25, 2002 | 12.47 | 12.54 | 12.43 | 12.47 | 6,402,316 | +0.06(+0.52%) |
Jan 24, 2002 | 12.37 | 12.48 | 12.36 | 12.41 | 6,843,880 | +0.05(+0.40%) |
Jan 23, 2002 | 12.27 | 12.47 | 12.27 | 12.36 | 8,973,253 | +0.14(+1.18%) |
Jan 22, 2002 | 12.31 | 12.35 | 12.13 | 12.22 | 6,404,446 | -0.01(-0.08%) |
Jan 21, 2002 | 12.28 | 12.36 | 12.23 | 12.23 | 7,424,941 | +0.00(+0.00%) |
Jan 18, 2002 | 12.28 | 12.36 | 12.23 | 12.23 | 7,424,231 | -0.08(-0.69%) |
Jan 17, 2002 | 12.39 | 12.41 | 12.26 | 12.31 | 6,007,252 | +0.02(+0.17%) |
Jan 16, 2002 | 12.44 | 12.46 | 12.29 | 12.29 | 7,132,458 | -0.27(-2.19%) |
Jan 15, 2002 | 12.43 | 12.56 | 12.40 | 12.56 | 9,847,861 | +0.25(+2.07%) |
Jan 14, 2002 | 12.31 | 12.36 | 12.21 | 12.31 | 9,376,126 | -0.00(-0.02%) |
Jan 11, 2002 | 12.52 | 12.53 | 12.29 | 12.31 | 8,971,478 | -0.22(-1.73%) |
Jan 10, 2002 | 12.47 | 12.58 | 12.42 | 12.53 | 7,975,830 | -0.02(-0.18%) |
Jan 09, 2002 | 12.58 | 12.75 | 12.47 | 12.55 | 10,582,972 | -0.07(-0.56%) |