Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 12.29 | 12.30 | 12.24 | 12.27 | 1,538,307 | +0.00(+0.00%) |
Apr 29, 2002 | 12.16 | 12.28 | 12.05 | 12.27 | 1,624,492 | +0.08(+0.68%) |
Apr 26, 2002 | 12.30 | 12.30 | 12.13 | 12.19 | 979,628 | -0.10(-0.84%) |
Apr 25, 2002 | 12.25 | 12.34 | 12.19 | 12.29 | 1,226,821 | +0.02(+0.15%) |
Apr 24, 2002 | 12.33 | 12.34 | 12.25 | 12.27 | 803,655 | -0.02(-0.13%) |
Apr 23, 2002 | 12.33 | 12.36 | 12.20 | 12.29 | 1,236,244 | -0.04(-0.31%) |
Apr 22, 2002 | 12.31 | 12.38 | 12.30 | 12.32 | 877,093 | +0.02(+0.15%) |
Apr 19, 2002 | 12.20 | 12.34 | 12.18 | 12.31 | 1,652,759 | +0.00(+0.01%) |
Apr 18, 2002 | 12.45 | 12.45 | 12.07 | 12.30 | 3,871,402 | +0.02(+0.18%) |
Apr 17, 2002 | 12.45 | 12.48 | 12.14 | 12.28 | 4,848,537 | -0.33(-2.60%) |
Apr 16, 2002 | 12.78 | 12.83 | 12.55 | 12.61 | 2,369,952 | -0.19(-1.51%) |
Apr 15, 2002 | 12.94 | 12.95 | 12.78 | 12.80 | 1,437,157 | -0.13(-1.02%) |
Apr 12, 2002 | 12.95 | 12.97 | 12.89 | 12.94 | 1,044,198 | +0.02(+0.13%) |
Apr 11, 2002 | 12.87 | 13.02 | 12.87 | 12.92 | 1,677,700 | +0.05(+0.41%) |
Apr 10, 2002 | 12.61 | 12.95 | 12.60 | 12.87 | 1,714,834 | +0.27(+2.13%) |
Apr 09, 2002 | 12.58 | 12.63 | 12.54 | 12.60 | 1,214,905 | +0.01(+0.06%) |
Apr 08, 2002 | 12.52 | 12.70 | 12.45 | 12.59 | 1,273,655 | +0.04(+0.32%) |
Apr 05, 2002 | 12.54 | 12.63 | 12.52 | 12.55 | 1,253,979 | +0.01(+0.10%) |
Apr 04, 2002 | 12.41 | 12.57 | 12.41 | 12.54 | 953,024 | +0.14(+1.12%) |
Apr 03, 2002 | 12.48 | 12.55 | 12.38 | 12.40 | 1,007,894 | -0.11(-0.88%) |
Apr 02, 2002 | 12.37 | 12.54 | 12.32 | 12.51 | 1,216,291 | +0.13(+1.03%) |
Apr 01, 2002 | 12.37 | 12.43 | 12.30 | 12.38 | 892,057 | +0.02(+0.13%) |
Mar 29, 2002 | 12.42 | 12.50 | 12.37 | 12.37 | 1,198,832 | +0.00(+0.00%) |
Mar 28, 2002 | 12.42 | 12.50 | 12.37 | 12.37 | 1,198,832 | -0.08(-0.65%) |
Mar 27, 2002 | 12.55 | 12.56 | 12.45 | 12.45 | 940,554 | -0.01(-0.09%) |
Mar 26, 2002 | 12.17 | 12.63 | 12.12 | 12.46 | 2,772,611 | +0.29(+2.37%) |
Mar 25, 2002 | 12.21 | 12.24 | 12.14 | 12.17 | 1,485,931 | -0.04(-0.31%) |
Mar 22, 2002 | 12.28 | 12.28 | 12.20 | 12.21 | 1,423,024 | +0.00(+0.01%) |
Mar 21, 2002 | 12.10 | 12.25 | 12.09 | 12.21 | 2,152,965 | +0.12(+0.96%) |
Mar 20, 2002 | 12.16 | 12.27 | 12.06 | 12.09 | 2,205,896 | -0.07(-0.58%) |
Mar 19, 2002 | 12.15 | 12.30 | 12.13 | 12.16 | 2,018,284 | -0.01(-0.10%) |
Mar 18, 2002 | 12.31 | 12.31 | 12.09 | 12.17 | 3,140,353 | -0.23(-1.89%) |
Mar 15, 2002 | 12.43 | 12.44 | 12.34 | 12.41 | 3,293,048 | -0.02(-0.16%) |
Mar 14, 2002 | 12.35 | 12.51 | 12.35 | 12.43 | 1,824,298 | +0.04(+0.29%) |
Mar 13, 2002 | 12.41 | 12.44 | 12.37 | 12.39 | 1,353,466 | -0.01(-0.12%) |
Mar 12, 2002 | 12.33 | 12.44 | 12.29 | 12.41 | 2,604,952 | +0.03(+0.28%) |
Mar 11, 2002 | 12.42 | 12.42 | 12.36 | 12.37 | 2,770,117 | -0.07(-0.59%) |
Mar 08, 2002 | 12.49 | 12.50 | 12.42 | 12.45 | 1,841,202 | -0.02(-0.13%) |
Mar 07, 2002 | 12.53 | 12.54 | 12.38 | 12.46 | 2,517,104 | -0.07(-0.53%) |
Mar 06, 2002 | 12.46 | 12.62 | 12.45 | 12.53 | 2,213,655 | +0.03(+0.22%) |
Mar 05, 2002 | 12.58 | 12.61 | 12.45 | 12.50 | 2,310,648 | -0.13(-1.00%) |
Mar 04, 2002 | 12.82 | 12.83 | 12.57 | 12.63 | 2,423,160 | -0.19(-1.51%) |
Mar 01, 2002 | 12.71 | 12.82 | 12.68 | 12.82 | 1,193,844 | +0.07(+0.58%) |
Feb 28, 2002 | 12.76 | 12.82 | 12.68 | 12.75 | 1,850,624 | -0.06(-0.48%) |
Feb 27, 2002 | 12.94 | 12.94 | 12.72 | 12.81 | 2,425,931 | -0.13(-1.02%) |
Feb 26, 2002 | 12.98 | 13.02 | 12.91 | 12.94 | 1,219,339 | -0.06(-0.49%) |
Feb 25, 2002 | 12.91 | 13.08 | 12.91 | 13.00 | 1,215,182 | +0.08(+0.59%) |
Feb 22, 2002 | 12.76 | 12.98 | 12.76 | 12.93 | 1,068,584 | +0.16(+1.24%) |
Feb 21, 2002 | 12.73 | 12.88 | 12.73 | 12.77 | 1,363,720 | -0.07(-0.55%) |
Feb 20, 2002 | 12.73 | 12.87 | 12.60 | 12.84 | 2,096,155 | +0.14(+1.12%) |
Feb 19, 2002 | 12.76 | 12.80 | 12.68 | 12.70 | 948,590 | -0.10(-0.80%) |
Feb 18, 2002 | 12.59 | 12.90 | 12.59 | 12.80 | 1,490,919 | +0.00(+0.00%) |
Feb 15, 2002 | 12.59 | 12.90 | 12.59 | 12.80 | 1,471,521 | +0.14(+1.10%) |
Feb 14, 2002 | 12.62 | 12.72 | 12.59 | 12.66 | 1,095,465 | +0.04(+0.31%) |
Feb 13, 2002 | 12.58 | 12.67 | 12.54 | 12.62 | 1,137,034 | +0.05(+0.37%) |
Feb 12, 2002 | 12.54 | 12.62 | 12.51 | 12.57 | 995,147 | +0.03(+0.27%) |
Feb 11, 2002 | 12.61 | 12.64 | 12.51 | 12.54 | 2,085,347 | -0.16(-1.25%) |
Feb 08, 2002 | 12.74 | 12.74 | 12.60 | 12.70 | 1,109,876 | -0.04(-0.31%) |
Feb 07, 2002 | 12.68 | 12.88 | 12.68 | 12.74 | 2,226,403 | +0.10(+0.81%) |
Feb 06, 2002 | 12.58 | 12.67 | 12.45 | 12.64 | 2,775,383 | +0.02(+0.14%) |
Feb 05, 2002 | 12.63 | 12.70 | 12.57 | 12.62 | 2,255,223 | -0.03(-0.24%) |
Feb 04, 2002 | 12.55 | 12.75 | 12.55 | 12.65 | 1,851,456 | +0.06(+0.47%) |