Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 12.12 | 12.47 | 12.12 | 12.31 | 570,376 | +0.20(+1.63%) |
Apr 29, 2002 | 11.89 | 12.19 | 11.85 | 12.12 | 484,567 | +0.17(+1.41%) |
Apr 26, 2002 | 12.24 | 12.34 | 11.90 | 11.95 | 354,592 | -0.30(-2.41%) |
Apr 25, 2002 | 12.22 | 12.33 | 12.02 | 12.24 | 322,414 | -0.04(-0.36%) |
Apr 24, 2002 | 12.18 | 12.37 | 11.89 | 12.29 | 480,466 | +0.15(+1.27%) |
Apr 23, 2002 | 12.06 | 12.29 | 11.97 | 12.13 | 1,502,601 | +0.11(+0.91%) |
Apr 22, 2002 | 12.05 | 12.07 | 11.91 | 12.02 | 505,704 | +0.20(+1.69%) |
Apr 19, 2002 | 11.65 | 11.84 | 11.61 | 11.82 | 175,087 | +0.24(+2.06%) |
Apr 18, 2002 | 11.92 | 12.08 | 11.52 | 11.58 | 577,947 | -0.31(-2.62%) |
Apr 17, 2002 | 11.63 | 12.11 | 11.62 | 11.90 | 527,472 | +0.27(+2.28%) |
Apr 16, 2002 | 11.33 | 11.72 | 11.27 | 11.63 | 830,011 | +0.09(+0.80%) |
Apr 15, 2002 | 11.68 | 11.75 | 11.44 | 11.54 | 685,839 | -0.16(-1.40%) |
Apr 12, 2002 | 11.49 | 11.78 | 11.49 | 11.70 | 667,227 | +0.21(+1.87%) |
Apr 11, 2002 | 11.83 | 11.87 | 11.41 | 11.49 | 852,410 | -0.22(-1.92%) |
Apr 10, 2002 | 11.76 | 11.88 | 11.59 | 11.71 | 743,571 | +0.01(+0.12%) |
Apr 09, 2002 | 11.25 | 11.75 | 11.24 | 11.70 | 934,748 | +0.48(+4.28%) |
Apr 08, 2002 | 10.67 | 11.35 | 10.66 | 11.22 | 784,898 | +0.53(+5.00%) |
Apr 05, 2002 | 10.53 | 10.80 | 10.48 | 10.68 | 417,056 | +0.19(+1.77%) |
Apr 04, 2002 | 10.48 | 10.51 | 10.37 | 10.50 | 594,037 | +0.01(+0.14%) |
Apr 03, 2002 | 10.42 | 10.58 | 10.35 | 10.48 | 419,264 | +0.10(+0.99%) |
Apr 02, 2002 | 10.37 | 10.61 | 10.24 | 10.38 | 491,823 | +0.02(+0.17%) |
Apr 01, 2002 | 10.36 | 10.38 | 10.01 | 10.36 | 538,198 | -0.17(-1.62%) |
Mar 29, 2002 | 10.77 | 11.03 | 10.50 | 10.53 | 592,459 | +0.00(+0.00%) |
Mar 28, 2002 | 10.77 | 11.03 | 10.50 | 10.53 | 592,459 | -0.22(-2.08%) |
Mar 27, 2002 | 11.12 | 11.25 | 10.61 | 10.76 | 546,400 | -0.36(-3.20%) |
Mar 26, 2002 | 10.35 | 11.26 | 10.35 | 11.11 | 812,344 | +0.86(+8.42%) |
Mar 25, 2002 | 10.71 | 10.85 | 10.18 | 10.25 | 960,617 | -0.22(-2.10%) |
Mar 22, 2002 | 10.14 | 10.61 | 10.14 | 10.47 | 536,936 | +0.23(+2.29%) |
Mar 21, 2002 | 10.61 | 10.88 | 9.997 | 10.24 | 1,098,795 | -0.47(-4.37%) |
Mar 20, 2002 | 11.00 | 11.00 | 10.55 | 10.70 | 796,886 | -0.23(-2.12%) |
Mar 19, 2002 | 10.76 | 10.96 | 10.48 | 10.94 | 580,156 | +0.20(+1.91%) |
Mar 18, 2002 | 10.94 | 10.97 | 10.41 | 10.73 | 734,738 | -0.15(-1.41%) |
Mar 15, 2002 | 10.96 | 10.97 | 10.64 | 10.88 | 1,035,069 | -0.16(-1.46%) |
Mar 14, 2002 | 11.42 | 11.42 | 10.98 | 11.05 | 422,734 | -0.38(-3.29%) |
Mar 13, 2002 | 11.48 | 11.53 | 11.38 | 11.42 | 214,522 | -0.05(-0.47%) |
Mar 12, 2002 | 11.34 | 11.63 | 11.27 | 11.47 | 361,848 | +0.11(+0.99%) |
Mar 11, 2002 | 11.35 | 11.40 | 11.11 | 11.36 | 408,854 | +0.01(+0.13%) |
Mar 08, 2002 | 11.36 | 11.50 | 11.07 | 11.35 | 866,606 | -0.01(-0.13%) |
Mar 07, 2002 | 11.33 | 11.45 | 11.07 | 11.36 | 1,174,508 | +0.16(+1.39%) |
Mar 06, 2002 | 10.95 | 11.46 | 10.56 | 11.21 | 844,838 | +0.29(+2.66%) |
Mar 05, 2002 | 11.09 | 11.21 | 10.88 | 10.92 | 513,275 | -0.49(-4.26%) |
Mar 04, 2002 | 10.94 | 11.94 | 10.89 | 11.40 | 1,473,262 | +0.64(+5.98%) |
Mar 01, 2002 | 10.70 | 10.81 | 10.52 | 10.76 | 320,205 | +0.06(+0.52%) |
Feb 28, 2002 | 10.42 | 10.89 | 10.41 | 10.70 | 679,530 | +0.25(+2.38%) |
Feb 27, 2002 | 10.50 | 10.61 | 10.14 | 10.45 | 1,831,956 | +0.13(+1.23%) |
Feb 26, 2002 | 9.997 | 10.36 | 9.997 | 10.33 | 970,712 | +0.63(+6.54%) |
Feb 25, 2002 | 9.461 | 9.802 | 9.461 | 9.692 | 366,580 | +0.28(+2.93%) |
Feb 22, 2002 | 9.412 | 9.446 | 9.224 | 9.417 | 231,873 | +0.02(+0.18%) |
Feb 21, 2002 | 9.397 | 9.583 | 9.217 | 9.400 | 316,735 | +0.00(+0.05%) |
Feb 20, 2002 | 9.534 | 9.553 | 8.983 | 9.395 | 396,235 | -0.04(-0.44%) |
Feb 19, 2002 | 9.302 | 9.473 | 9.168 | 9.436 | 556,180 | +0.21(+2.25%) |
Feb 18, 2002 | 9.317 | 9.327 | 9.144 | 9.229 | 400,967 | +0.00(+0.00%) |
Feb 15, 2002 | 9.317 | 9.327 | 9.144 | 9.229 | 400,967 | -0.11(-1.20%) |
Feb 14, 2002 | 9.463 | 9.558 | 9.319 | 9.341 | 335,348 | -0.12(-1.26%) |
Feb 13, 2002 | 9.595 | 9.685 | 9.339 | 9.461 | 338,187 | -0.14(-1.50%) |
Feb 12, 2002 | 9.558 | 9.649 | 9.412 | 9.605 | 5,741,622 | +0.06(+0.61%) |
Feb 11, 2002 | 9.327 | 9.595 | 9.302 | 9.546 | 250,486 | +0.20(+2.17%) |
Feb 08, 2002 | 9.351 | 9.631 | 9.229 | 9.344 | 399,074 | -0.01(-0.08%) |
Feb 07, 2002 | 9.570 | 9.570 | 9.205 | 9.351 | 406,014 | -0.28(-2.91%) |
Feb 06, 2002 | 9.802 | 9.802 | 9.395 | 9.631 | 735,684 | -0.23(-2.35%) |
Feb 05, 2002 | 9.912 | 9.997 | 9.702 | 9.863 | 820,862 | -0.09(-0.86%) |
Feb 04, 2002 | 9.863 | 10.05 | 9.829 | 9.948 | 349,229 | +0.10(+1.04%) |