Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 11.29 | 11.56 | 11.16 | 11.47 | 397,729 | +0.18(+1.60%) |
Apr 29, 2002 | 11.61 | 11.66 | 10.35 | 11.29 | 489,026 | -0.50(-4.27%) |
Apr 26, 2002 | 11.88 | 11.88 | 11.70 | 11.79 | 66,084 | -0.08(-0.68%) |
Apr 25, 2002 | 12.02 | 12.02 | 11.68 | 11.88 | 87,187 | -0.14(-1.20%) |
Apr 24, 2002 | 11.70 | 12.20 | 11.70 | 12.02 | 154,937 | +0.32(+2.69%) |
Apr 23, 2002 | 11.70 | 11.75 | 11.39 | 11.70 | 82,522 | +0.00(+0.00%) |
Apr 22, 2002 | 11.83 | 12.02 | 11.56 | 11.70 | 172,042 | -0.13(-1.14%) |
Apr 19, 2002 | 11.93 | 11.93 | 11.65 | 11.84 | 95,406 | -0.05(-0.38%) |
Apr 18, 2002 | 12.29 | 12.29 | 11.81 | 11.88 | 106,179 | -0.41(-3.30%) |
Apr 17, 2002 | 12.14 | 12.61 | 12.09 | 12.29 | 260,007 | +0.15(+1.26%) |
Apr 16, 2002 | 11.70 | 12.15 | 11.70 | 12.14 | 104,846 | +0.33(+2.82%) |
Apr 15, 2002 | 12.15 | 12.33 | 11.70 | 11.80 | 106,623 | -0.35(-2.89%) |
Apr 12, 2002 | 11.97 | 12.18 | 11.97 | 12.15 | 418,054 | +0.19(+1.58%) |
Apr 11, 2002 | 11.79 | 11.97 | 11.54 | 11.97 | 358,301 | +0.18(+1.53%) |
Apr 10, 2002 | 11.16 | 11.88 | 11.16 | 11.79 | 633,079 | +0.63(+5.65%) |
Apr 09, 2002 | 10.76 | 11.24 | 10.76 | 11.16 | 398,396 | +0.62(+5.90%) |
Apr 08, 2002 | 9.904 | 10.62 | 9.832 | 10.53 | 137,722 | +0.54(+5.41%) |
Apr 05, 2002 | 9.949 | 10.08 | 9.868 | 9.994 | 104,069 | +0.02(+0.18%) |
Apr 04, 2002 | 9.967 | 10.13 | 9.841 | 9.976 | 76,969 | +0.01(+0.09%) |
Apr 03, 2002 | 9.904 | 9.967 | 9.562 | 9.967 | 124,061 | +0.06(+0.64%) |
Apr 02, 2002 | 9.913 | 10.00 | 9.751 | 9.904 | 219,689 | +0.00(+0.00%) |
Apr 01, 2002 | 9.697 | 10.11 | 9.679 | 9.904 | 159,824 | +0.21(+2.14%) |
Mar 29, 2002 | 9.643 | 9.904 | 9.454 | 9.697 | 1,143,986 | +0.00(+0.00%) |
Mar 28, 2002 | 9.643 | 9.904 | 9.454 | 9.697 | 392,731 | +0.06(+0.65%) |
Mar 27, 2002 | 9.490 | 9.895 | 9.490 | 9.634 | 278,333 | +0.14(+1.52%) |
Mar 26, 2002 | 9.238 | 9.490 | 9.238 | 9.490 | 204,029 | +0.25(+2.73%) |
Mar 25, 2002 | 9.103 | 9.256 | 9.094 | 9.238 | 157,492 | +0.14(+1.48%) |
Mar 22, 2002 | 9.049 | 9.130 | 8.959 | 9.103 | 111,733 | +0.05(+0.60%) |
Mar 21, 2002 | 8.932 | 9.049 | 8.905 | 9.049 | 124,505 | -0.14(-1.47%) |
Mar 20, 2002 | 8.824 | 9.184 | 8.418 | 9.184 | 244,790 | +0.09(+0.99%) |
Mar 19, 2002 | 8.878 | 9.103 | 8.869 | 9.094 | 221,800 | +0.23(+2.54%) |
Mar 18, 2002 | 8.733 | 8.986 | 8.733 | 8.869 | 149,606 | +0.05(+0.51%) |
Mar 15, 2002 | 8.643 | 8.950 | 8.643 | 8.824 | 104,180 | -0.10(-1.11%) |
Mar 14, 2002 | 8.779 | 8.977 | 8.733 | 8.923 | 213,914 | +0.14(+1.64%) |
Mar 13, 2002 | 8.418 | 8.779 | 8.328 | 8.779 | 138,277 | +0.31(+3.61%) |
Mar 12, 2002 | 8.283 | 8.499 | 8.220 | 8.472 | 137,167 | +0.19(+2.28%) |
Mar 11, 2002 | 8.283 | 8.418 | 8.103 | 8.283 | 174,929 | +0.00(+0.00%) |
Mar 08, 2002 | 7.905 | 8.283 | 7.878 | 8.283 | 162,379 | +0.29(+3.60%) |
Mar 07, 2002 | 7.698 | 8.013 | 7.590 | 7.995 | 208,361 | +0.43(+5.71%) |
Mar 06, 2002 | 7.158 | 7.563 | 7.113 | 7.563 | 322,093 | +0.41(+5.66%) |
Mar 05, 2002 | 6.888 | 7.185 | 6.888 | 7.158 | 354,746 | +0.36(+5.30%) |
Mar 04, 2002 | 6.789 | 7.050 | 6.708 | 6.798 | 216,468 | +0.10(+1.48%) |
Mar 01, 2002 | 6.708 | 6.708 | 6.438 | 6.699 | 82,855 | +0.04(+0.54%) |
Feb 28, 2002 | 6.672 | 6.753 | 6.591 | 6.663 | 294,659 | -0.05(-0.67%) |
Feb 27, 2002 | 6.663 | 6.753 | 6.627 | 6.708 | 94,295 | +0.09(+1.36%) |
Feb 26, 2002 | 6.708 | 6.708 | 6.438 | 6.618 | 53,534 | -0.10(-1.47%) |
Feb 25, 2002 | 6.636 | 6.726 | 6.573 | 6.717 | 115,065 | -0.01(-0.13%) |
Feb 22, 2002 | 6.618 | 6.744 | 6.573 | 6.726 | 121,284 | +0.16(+2.47%) |
Feb 21, 2002 | 6.708 | 6.789 | 6.564 | 6.564 | 104,957 | -0.20(-2.93%) |
Feb 20, 2002 | 6.618 | 6.762 | 6.519 | 6.762 | 69,860 | +0.19(+2.88%) |
Feb 19, 2002 | 6.672 | 6.735 | 6.573 | 6.573 | 149,939 | -0.10(-1.48%) |
Feb 18, 2002 | 6.663 | 6.798 | 6.618 | 6.672 | 132,058 | +0.00(+0.00%) |
Feb 15, 2002 | 6.663 | 6.798 | 6.618 | 6.672 | 132,058 | -0.17(-2.50%) |
Feb 14, 2002 | 7.113 | 7.113 | 6.726 | 6.843 | 222,577 | -0.27(-3.80%) |
Feb 13, 2002 | 7.257 | 7.257 | 6.978 | 7.113 | 191,478 | -0.14(-1.99%) |
Feb 12, 2002 | 7.473 | 7.473 | 7.212 | 7.257 | 154,715 | -0.25(-3.36%) |
Feb 11, 2002 | 7.383 | 7.563 | 7.383 | 7.509 | 62,530 | +0.09(+1.21%) |
Feb 08, 2002 | 7.203 | 7.653 | 7.176 | 7.419 | 86,298 | +0.24(+3.39%) |
Feb 07, 2002 | 7.068 | 7.257 | 7.068 | 7.176 | 128,504 | -0.07(-0.99%) |
Feb 06, 2002 | 7.248 | 7.275 | 7.203 | 7.248 | 82,744 | -0.09(-1.23%) |
Feb 05, 2002 | 7.491 | 7.491 | 7.203 | 7.338 | 71,860 | -0.06(-0.85%) |
Feb 04, 2002 | 7.608 | 7.608 | 7.338 | 7.401 | 45,759 | -0.21(-2.72%) |