Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 11.57 | 11.90 | 11.56 | 11.83 | 1,166,425 | +0.27(+2.35%) |
Apr 29, 2002 | 11.76 | 11.76 | 11.52 | 11.56 | 535,077 | -0.10(-0.84%) |
Apr 26, 2002 | 11.48 | 11.90 | 11.45 | 11.66 | 907,984 | +0.29(+2.52%) |
Apr 25, 2002 | 11.41 | 11.44 | 11.22 | 11.37 | 696,675 | -0.04(-0.37%) |
Apr 24, 2002 | 11.64 | 11.78 | 11.41 | 11.41 | 880,907 | -0.23(-1.98%) |
Apr 23, 2002 | 11.66 | 11.69 | 11.52 | 11.64 | 1,015,429 | +0.11(+0.97%) |
Apr 22, 2002 | 11.66 | 11.78 | 11.23 | 11.53 | 1,071,587 | -0.13(-1.08%) |
Apr 19, 2002 | 11.34 | 11.66 | 11.27 | 11.66 | 861,424 | +0.31(+2.77%) |
Apr 18, 2002 | 11.24 | 11.35 | 10.92 | 11.34 | 648,109 | +0.17(+1.56%) |
Apr 17, 2002 | 11.34 | 11.34 | 10.99 | 11.17 | 987,063 | -0.27(-2.38%) |
Apr 16, 2002 | 11.06 | 11.44 | 10.96 | 11.44 | 589,086 | +0.48(+4.39%) |
Apr 15, 2002 | 11.26 | 11.27 | 10.92 | 10.96 | 625,044 | -0.30(-2.67%) |
Apr 12, 2002 | 10.99 | 11.29 | 10.96 | 11.26 | 591,522 | +0.27(+2.41%) |
Apr 11, 2002 | 11.10 | 11.20 | 10.84 | 10.99 | 542,097 | -0.12(-1.07%) |
Apr 10, 2002 | 10.60 | 11.11 | 10.60 | 11.11 | 539,232 | +0.50(+4.67%) |
Apr 09, 2002 | 10.85 | 10.88 | 10.62 | 10.62 | 606,564 | -0.29(-2.62%) |
Apr 08, 2002 | 10.54 | 10.92 | 10.54 | 10.90 | 417,747 | +0.26(+2.43%) |
Apr 05, 2002 | 10.47 | 10.81 | 10.46 | 10.64 | 1,263,699 | +0.24(+2.35%) |
Apr 04, 2002 | 11.10 | 11.10 | 10.37 | 10.40 | 1,420,283 | -0.70(-6.29%) |
Apr 03, 2002 | 11.17 | 11.20 | 11.04 | 11.10 | 1,066,573 | -0.08(-0.69%) |
Apr 02, 2002 | 11.15 | 11.18 | 10.95 | 11.18 | 779,622 | +0.02(+0.19%) |
Apr 01, 2002 | 10.85 | 11.17 | 10.76 | 11.15 | 1,207,255 | +0.30(+2.76%) |
Mar 29, 2002 | 11.03 | 11.08 | 10.75 | 10.85 | 1,596,779 | +0.00(+0.00%) |
Mar 28, 2002 | 11.03 | 11.08 | 10.75 | 10.85 | 1,574,717 | +0.00(+0.00%) |
Mar 27, 2002 | 10.30 | 10.96 | 10.26 | 10.85 | 6,739,110 | +0.45(+4.29%) |
Mar 26, 2002 | 9.912 | 10.62 | 9.877 | 10.41 | 1,538,473 | +0.45(+4.56%) |
Mar 25, 2002 | 10.27 | 10.34 | 9.877 | 9.954 | 1,292,208 | -0.32(-3.12%) |
Mar 22, 2002 | 10.64 | 10.71 | 10.19 | 10.28 | 736,215 | -0.40(-3.79%) |
Mar 21, 2002 | 10.54 | 10.74 | 10.47 | 10.68 | 843,946 | +0.21(+2.00%) |
Mar 20, 2002 | 11.20 | 11.20 | 10.30 | 10.47 | 1,258,542 | -0.71(-6.31%) |
Mar 19, 2002 | 11.27 | 11.32 | 11.18 | 11.18 | 438,090 | -0.17(-1.48%) |
Mar 18, 2002 | 11.17 | 11.36 | 11.13 | 11.34 | 553,271 | +0.18(+1.63%) |
Mar 15, 2002 | 10.89 | 11.22 | 10.89 | 11.16 | 797,243 | -0.01(-0.06%) |
Mar 14, 2002 | 11.10 | 11.34 | 11.08 | 11.17 | 990,931 | +0.28(+2.56%) |
Mar 13, 2002 | 10.79 | 11.03 | 10.76 | 10.89 | 922,166 | +0.03(+0.26%) |
Mar 12, 2002 | 11.18 | 11.18 | 10.81 | 10.86 | 886,781 | -0.34(-2.99%) |
Mar 11, 2002 | 11.20 | 11.22 | 10.89 | 11.20 | 607,567 | +0.03(+0.25%) |
Mar 08, 2002 | 11.33 | 11.38 | 11.08 | 11.17 | 678,624 | -0.14(-1.23%) |
Mar 07, 2002 | 11.40 | 11.41 | 11.20 | 11.31 | 386,802 | -0.02(-0.18%) |
Mar 06, 2002 | 11.32 | 11.43 | 11.27 | 11.33 | 560,004 | +0.03(+0.31%) |
Mar 05, 2002 | 11.65 | 11.72 | 11.22 | 11.29 | 630,775 | -0.43(-3.63%) |
Mar 04, 2002 | 11.61 | 11.80 | 11.61 | 11.72 | 591,092 | -0.03(-0.24%) |
Mar 01, 2002 | 11.57 | 11.75 | 11.27 | 11.75 | 673,323 | +0.09(+0.78%) |
Feb 28, 2002 | 11.48 | 11.73 | 11.48 | 11.66 | 670,458 | +0.10(+0.91%) |
Feb 27, 2002 | 11.19 | 11.69 | 11.16 | 11.55 | 873,888 | +0.42(+3.76%) |
Feb 26, 2002 | 11.24 | 11.30 | 11.04 | 11.13 | 499,548 | -0.03(-0.31%) |
Feb 25, 2002 | 11.17 | 11.17 | 11.07 | 11.17 | 343,681 | +0.00(+0.00%) |
Feb 22, 2002 | 11.09 | 11.20 | 10.90 | 11.17 | 470,180 | +0.18(+1.65%) |
Feb 21, 2002 | 11.25 | 11.30 | 10.99 | 10.99 | 715,585 | -0.26(-2.30%) |
Feb 20, 2002 | 11.13 | 11.34 | 11.01 | 11.25 | 668,023 | +0.13(+1.13%) |
Feb 19, 2002 | 11.35 | 11.35 | 11.01 | 11.12 | 1,461,255 | -0.29(-2.51%) |
Feb 18, 2002 | 11.45 | 11.52 | 11.30 | 11.41 | 726,330 | +0.00(+0.00%) |
Feb 15, 2002 | 11.45 | 11.52 | 11.30 | 11.41 | 724,610 | -0.04(-0.37%) |
Feb 14, 2002 | 11.71 | 11.71 | 11.45 | 11.45 | 403,564 | -0.31(-2.67%) |
Feb 13, 2002 | 11.59 | 11.79 | 11.45 | 11.76 | 819,162 | +0.17(+1.51%) |
Feb 12, 2002 | 11.45 | 11.92 | 11.34 | 11.59 | 1,253,957 | +0.05(+0.42%) |
Feb 11, 2002 | 11.31 | 11.58 | 11.29 | 11.54 | 1,209,690 | +0.23(+2.04%) |
Feb 08, 2002 | 11.34 | 11.64 | 11.24 | 11.31 | 1,558,099 | +0.06(+0.56%) |
Feb 07, 2002 | 10.83 | 11.33 | 10.72 | 11.25 | 1,333,753 | +0.41(+3.80%) |
Feb 06, 2002 | 10.71 | 10.85 | 10.67 | 10.83 | 432,503 | +0.14(+1.31%) |
Feb 05, 2002 | 10.69 | 10.81 | 10.64 | 10.69 | 983,625 | +0.00(+0.00%) |
Feb 04, 2002 | 10.54 | 10.82 | 10.54 | 10.69 | 595,533 | +0.01(+0.13%) |