Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 10.39 | 10.67 | 10.38 | 10.52 | 3,725,934 | +0.16(+1.56%) |
Apr 29, 2002 | 10.24 | 10.55 | 10.21 | 10.36 | 5,874,036 | +0.21(+2.05%) |
Apr 26, 2002 | 10.30 | 10.31 | 10.07 | 10.15 | 2,401,271 | -0.02(-0.17%) |
Apr 25, 2002 | 10.28 | 10.29 | 10.05 | 10.17 | 3,753,496 | -0.19(-1.83%) |
Apr 24, 2002 | 10.49 | 10.77 | 10.32 | 10.36 | 9,201,322 | +0.32(+3.23%) |
Apr 23, 2002 | 10.25 | 10.35 | 9.907 | 10.04 | 4,576,651 | -0.17(-1.65%) |
Apr 22, 2002 | 10.14 | 10.34 | 10.08 | 10.21 | 3,725,650 | +0.09(+0.87%) |
Apr 19, 2002 | 10.13 | 10.20 | 10.06 | 10.12 | 2,498,163 | -0.01(-0.07%) |
Apr 18, 2002 | 10.21 | 10.29 | 10.04 | 10.13 | 3,004,501 | +0.02(+0.24%) |
Apr 17, 2002 | 10.24 | 10.30 | 10.04 | 10.10 | 4,375,763 | -0.14(-1.34%) |
Apr 16, 2002 | 10.17 | 10.33 | 10.16 | 10.24 | 2,333,930 | +0.08(+0.76%) |
Apr 15, 2002 | 10.31 | 10.40 | 10.03 | 10.16 | 3,416,221 | -0.15(-1.43%) |
Apr 12, 2002 | 10.25 | 10.45 | 10.17 | 10.31 | 3,425,029 | +0.12(+1.21%) |
Apr 11, 2002 | 10.48 | 10.48 | 10.12 | 10.19 | 5,305,755 | -0.30(-2.85%) |
Apr 10, 2002 | 10.28 | 10.51 | 10.28 | 10.48 | 7,101,807 | -0.12(-1.13%) |
Apr 09, 2002 | 10.35 | 10.67 | 10.35 | 10.60 | 4,223,180 | +0.19(+1.79%) |
Apr 08, 2002 | 10.38 | 10.42 | 10.21 | 10.42 | 3,363,939 | -0.03(-0.27%) |
Apr 05, 2002 | 10.33 | 10.52 | 10.30 | 10.45 | 3,395,479 | +0.06(+0.54%) |
Apr 04, 2002 | 10.36 | 10.55 | 10.35 | 10.39 | 7,169,433 | -0.04(-0.34%) |
Apr 03, 2002 | 10.33 | 10.55 | 10.28 | 10.42 | 6,173,804 | +0.05(+0.51%) |
Apr 02, 2002 | 10.33 | 10.45 | 10.26 | 10.37 | 3,759,178 | +0.04(+0.34%) |
Apr 01, 2002 | 10.24 | 10.34 | 10.10 | 10.34 | 2,439,630 | -0.05(-0.44%) |
Mar 29, 2002 | 10.32 | 10.46 | 10.28 | 10.38 | 312,554 | +0.00(+0.00%) |
Mar 28, 2002 | 10.32 | 10.46 | 10.28 | 10.38 | 2,250,961 | +0.04(+0.34%) |
Mar 27, 2002 | 10.07 | 10.37 | 10.07 | 10.35 | 3,165,041 | +0.28(+2.80%) |
Mar 26, 2002 | 10.05 | 10.21 | 9.977 | 10.07 | 3,088,323 | -0.00(-0.04%) |
Mar 25, 2002 | 10.14 | 10.18 | 10.03 | 10.07 | 4,335,700 | -0.07(-0.66%) |
Mar 22, 2002 | 9.995 | 10.18 | 9.995 | 10.14 | 3,645,238 | +0.02(+0.17%) |
Mar 21, 2002 | 10.14 | 10.18 | 10.03 | 10.12 | 4,553,635 | -0.07(-0.66%) |
Mar 20, 2002 | 10.21 | 10.23 | 10.08 | 10.19 | 2,932,330 | -0.12(-1.13%) |
Mar 19, 2002 | 10.18 | 10.30 | 10.18 | 10.30 | 2,610,398 | +0.13(+1.28%) |
Mar 18, 2002 | 10.10 | 10.32 | 10.08 | 10.17 | 6,660,537 | -0.11(-1.06%) |
Mar 15, 2002 | 10.08 | 10.40 | 10.08 | 10.28 | 6,417,597 | +0.20(+2.03%) |
Mar 14, 2002 | 10.07 | 10.23 | 10.07 | 10.08 | 6,751,462 | +0.05(+0.46%) |
Mar 13, 2002 | 10.05 | 10.24 | 9.960 | 10.03 | 6,235,747 | -0.06(-0.63%) |
Mar 12, 2002 | 9.995 | 10.12 | 9.953 | 10.09 | 4,378,605 | +0.07(+0.67%) |
Mar 11, 2002 | 9.879 | 10.08 | 9.858 | 10.03 | 6,441,181 | +0.01(+0.10%) |
Mar 08, 2002 | 9.872 | 10.17 | 9.854 | 10.02 | 7,405,269 | +0.23(+2.34%) |
Mar 07, 2002 | 9.889 | 9.932 | 9.713 | 9.787 | 8,160,515 | -0.07(-0.75%) |
Mar 06, 2002 | 9.914 | 9.974 | 9.837 | 9.861 | 6,944,109 | -0.05(-0.53%) |
Mar 05, 2002 | 9.713 | 10.05 | 9.678 | 9.914 | 19,872,218 | +0.57(+6.10%) |
Mar 04, 2002 | 9.172 | 9.344 | 9.140 | 9.344 | 4,933,247 | +0.28(+3.11%) |
Mar 01, 2002 | 9.133 | 9.133 | 8.953 | 9.062 | 4,627,796 | +0.02(+0.19%) |
Feb 28, 2002 | 9.027 | 9.189 | 8.981 | 9.045 | 7,660,427 | +0.17(+1.86%) |
Feb 27, 2002 | 8.869 | 9.080 | 8.788 | 8.879 | 4,923,870 | +0.01(+0.16%) |
Feb 26, 2002 | 8.806 | 8.886 | 8.732 | 8.865 | 3,119,862 | +0.06(+0.72%) |
Feb 25, 2002 | 8.570 | 8.834 | 8.570 | 8.802 | 6,062,421 | +0.18(+2.08%) |
Feb 22, 2002 | 8.728 | 8.781 | 8.535 | 8.622 | 5,767,483 | -0.14(-1.61%) |
Feb 21, 2002 | 8.964 | 8.964 | 8.710 | 8.763 | 4,959,388 | -0.14(-1.62%) |
Feb 20, 2002 | 8.848 | 8.967 | 8.848 | 8.908 | 5,503,801 | +0.06(+0.68%) |
Feb 19, 2002 | 8.950 | 9.010 | 8.848 | 8.848 | 4,288,816 | -0.14(-1.53%) |
Feb 18, 2002 | 9.168 | 9.172 | 8.904 | 8.985 | 4,605,349 | +0.00(+0.00%) |
Feb 15, 2002 | 9.168 | 9.172 | 8.904 | 8.985 | 4,574,093 | -0.20(-2.15%) |
Feb 14, 2002 | 9.168 | 9.238 | 9.133 | 9.182 | 8,340,091 | -0.01(-0.08%) |
Feb 13, 2002 | 8.999 | 9.256 | 8.886 | 9.189 | 8,878,822 | +0.42(+4.73%) |
Feb 12, 2002 | 8.939 | 8.953 | 8.732 | 8.774 | 4,253,015 | -0.22(-2.43%) |
Feb 11, 2002 | 8.798 | 9.034 | 8.798 | 8.992 | 4,909,947 | +0.18(+2.04%) |
Feb 08, 2002 | 8.622 | 8.816 | 8.587 | 8.813 | 4,107,535 | +0.14(+1.58%) |
Feb 07, 2002 | 8.622 | 8.777 | 8.622 | 8.675 | 4,786,630 | +0.05(+0.57%) |
Feb 06, 2002 | 8.619 | 8.686 | 8.552 | 8.626 | 6,635,817 | +0.01(+0.12%) |
Feb 05, 2002 | 8.710 | 8.739 | 8.605 | 8.615 | 7,943,715 | -0.13(-1.45%) |
Feb 04, 2002 | 8.922 | 8.996 | 8.710 | 8.742 | 7,590,245 | -0.16(-1.82%) |