Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 7.705 | 8.150 | 7.640 | 8.050 | 1,759,300 | +0.35(+4.55%) |
Apr 29, 2002 | 8.160 | 8.300 | 7.500 | 7.700 | 1,672,100 | -0.45(-5.52%) |
Apr 26, 2002 | 8.850 | 8.850 | 7.780 | 8.150 | 3,184,300 | -0.80(-8.94%) |
Apr 25, 2002 | 10.10 | 10.10 | 8.420 | 8.950 | 6,084,000 | -1.81(-16.82%) |
Apr 24, 2002 | 10.79 | 11.22 | 10.45 | 10.76 | 1,036,300 | +0.10(+0.94%) |
Apr 23, 2002 | 10.70 | 11.15 | 10.57 | 10.66 | 622,700 | +0.01(+0.09%) |
Apr 22, 2002 | 11.20 | 11.21 | 10.55 | 10.65 | 559,000 | -0.67(-5.92%) |
Apr 19, 2002 | 11.11 | 11.38 | 10.67 | 11.32 | 1,273,700 | +0.37(+3.38%) |
Apr 18, 2002 | 10.88 | 11.19 | 10.35 | 10.95 | 1,035,200 | +0.20(+1.86%) |
Apr 17, 2002 | 10.79 | 10.87 | 10.50 | 10.75 | 1,180,100 | +0.10(+0.94%) |
Apr 16, 2002 | 10.36 | 10.89 | 10.35 | 10.65 | 1,162,400 | +0.45(+4.41%) |
Apr 15, 2002 | 10.82 | 10.88 | 10.08 | 10.20 | 1,145,200 | -0.54(-5.03%) |
Apr 12, 2002 | 10.30 | 10.84 | 10.29 | 10.74 | 748,700 | +0.55(+5.40%) |
Apr 11, 2002 | 11.00 | 11.00 | 10.15 | 10.19 | 836,300 | -0.92(-8.28%) |
Apr 10, 2002 | 11.25 | 11.50 | 10.79 | 11.11 | 468,400 | -0.08(-0.71%) |
Apr 09, 2002 | 11.56 | 11.79 | 11.18 | 11.19 | 490,300 | -0.32(-2.78%) |
Apr 08, 2002 | 11.04 | 11.66 | 10.91 | 11.51 | 813,600 | +0.27(+2.40%) |
Apr 05, 2002 | 11.73 | 11.98 | 11.18 | 11.24 | 595,800 | -0.41(-3.52%) |
Apr 04, 2002 | 11.47 | 12.20 | 11.41 | 11.65 | 1,076,600 | +0.20(+1.75%) |
Apr 03, 2002 | 11.52 | 11.75 | 11.10 | 11.45 | 1,883,200 | +0.83(+7.82%) |
Apr 02, 2002 | 11.25 | 11.54 | 10.30 | 10.62 | 1,082,900 | -0.66(-5.85%) |
Apr 01, 2002 | 11.40 | 11.65 | 11.01 | 11.28 | 943,800 | -0.32(-2.76%) |
Mar 29, 2002 | 11.04 | 11.70 | 11.00 | 11.60 | 905,700 | +0.00(+0.00%) |
Mar 28, 2002 | 11.04 | 11.70 | 11.00 | 11.60 | 905,600 | +0.61(+5.55%) |
Mar 27, 2002 | 10.65 | 11.30 | 10.65 | 10.99 | 1,025,200 | +0.37(+3.48%) |
Mar 26, 2002 | 10.12 | 10.80 | 10.12 | 10.62 | 1,246,900 | +0.54(+5.36%) |
Mar 25, 2002 | 10.83 | 10.83 | 10.06 | 10.08 | 1,705,200 | -0.52(-4.91%) |
Mar 22, 2002 | 11.17 | 11.45 | 10.51 | 10.60 | 1,296,700 | -0.40(-3.64%) |
Mar 21, 2002 | 10.57 | 11.21 | 10.50 | 11.00 | 943,300 | +0.50(+4.76%) |
Mar 20, 2002 | 11.00 | 11.00 | 10.50 | 10.50 | 672,000 | -0.54(-4.89%) |
Mar 19, 2002 | 10.90 | 11.22 | 10.86 | 11.04 | 673,900 | +0.14(+1.28%) |
Mar 18, 2002 | 10.89 | 11.45 | 10.56 | 10.90 | 1,189,900 | -0.15(-1.36%) |
Mar 15, 2002 | 11.71 | 11.76 | 11.04 | 11.05 | 2,417,100 | -0.78(-6.59%) |
Mar 14, 2002 | 12.19 | 12.63 | 11.65 | 11.83 | 2,098,400 | -0.26(-2.15%) |
Mar 13, 2002 | 13.59 | 13.85 | 12.08 | 12.09 | 1,380,700 | -1.55(-11.36%) |
Mar 12, 2002 | 13.54 | 14.10 | 13.33 | 13.64 | 1,572,700 | -0.36(-2.57%) |
Mar 11, 2002 | 13.08 | 14.15 | 12.87 | 14.00 | 1,936,500 | +0.85(+6.46%) |
Mar 08, 2002 | 11.92 | 13.30 | 11.91 | 13.15 | 1,236,400 | +1.28(+10.78%) |
Mar 07, 2002 | 12.21 | 12.34 | 11.85 | 11.87 | 985,700 | -0.31(-2.55%) |
Mar 06, 2002 | 11.95 | 12.28 | 11.56 | 12.18 | 952,300 | +0.23(+1.92%) |
Mar 05, 2002 | 12.55 | 12.75 | 11.77 | 11.95 | 1,062,000 | -0.64(-5.08%) |
Mar 04, 2002 | 11.71 | 12.88 | 11.70 | 12.59 | 985,100 | +0.84(+7.15%) |
Mar 01, 2002 | 10.44 | 11.75 | 10.44 | 11.75 | 1,203,600 | +1.11(+10.43%) |
Feb 28, 2002 | 11.05 | 11.15 | 10.40 | 10.64 | 700,600 | -0.31(-2.83%) |
Feb 27, 2002 | 11.40 | 11.88 | 10.90 | 10.95 | 1,133,400 | -0.37(-3.27%) |
Feb 26, 2002 | 10.86 | 11.50 | 10.50 | 11.32 | 1,101,900 | +0.70(+6.59%) |
Feb 25, 2002 | 10.44 | 11.04 | 10.40 | 10.62 | 842,500 | +0.30(+2.91%) |
Feb 22, 2002 | 10.05 | 10.56 | 9.790 | 10.32 | 833,300 | +0.27(+2.69%) |
Feb 21, 2002 | 10.56 | 10.69 | 10.00 | 10.05 | 1,527,800 | -0.55(-5.19%) |
Feb 20, 2002 | 11.45 | 11.59 | 10.05 | 10.60 | 2,416,800 | -0.74(-6.53%) |
Feb 19, 2002 | 11.80 | 11.80 | 11.18 | 11.34 | 976,800 | -0.59(-4.95%) |
Feb 18, 2002 | 12.60 | 12.76 | 11.74 | 11.93 | 1,143,400 | +0.00(+0.00%) |
Feb 15, 2002 | 12.60 | 12.76 | 11.74 | 11.93 | 1,043,400 | -0.72(-5.69%) |
Feb 14, 2002 | 13.00 | 13.45 | 12.60 | 12.65 | 849,700 | -0.40(-3.07%) |
Feb 13, 2002 | 12.80 | 13.25 | 12.80 | 13.05 | 519,300 | +0.30(+2.35%) |
Feb 12, 2002 | 12.31 | 13.10 | 12.20 | 12.75 | 770,900 | -0.02(-0.16%) |
Feb 11, 2002 | 11.95 | 12.90 | 11.90 | 12.77 | 567,200 | +0.82(+6.86%) |
Feb 08, 2002 | 11.10 | 11.98 | 11.10 | 11.95 | 1,284,900 | +0.90(+8.14%) |
Feb 07, 2002 | 12.20 | 12.20 | 11.00 | 11.05 | 1,799,100 | -1.08(-8.90%) |
Feb 06, 2002 | 12.30 | 12.45 | 12.05 | 12.13 | 734,300 | -0.30(-2.41%) |
Feb 05, 2002 | 13.05 | 13.10 | 12.10 | 12.43 | 1,623,700 | -0.72(-5.48%) |
Feb 04, 2002 | 13.45 | 13.68 | 13.02 | 13.15 | 1,123,300 | -0.52(-3.80%) |