Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 10.88 | 11.26 | 10.83 | 11.25 | 223,566 | +0.11(+1.01%) |
Apr 29, 2002 | 11.25 | 11.37 | 11.13 | 11.14 | 693,341 | -0.22(-1.94%) |
Apr 26, 2002 | 11.30 | 11.42 | 11.30 | 11.36 | 55,483 | +0.01(+0.09%) |
Apr 25, 2002 | 11.25 | 11.41 | 11.20 | 11.35 | 228,870 | +0.11(+0.96%) |
Apr 24, 2002 | 11.32 | 11.37 | 10.98 | 11.24 | 195,416 | -0.06(-0.52%) |
Apr 23, 2002 | 11.28 | 11.36 | 11.25 | 11.30 | 1,155,365 | +0.04(+0.39%) |
Apr 22, 2002 | 11.25 | 11.26 | 11.00 | 11.26 | 404,500 | +0.03(+0.31%) |
Apr 19, 2002 | 10.92 | 11.28 | 10.88 | 11.22 | 391,853 | +0.35(+3.20%) |
Apr 18, 2002 | 10.59 | 10.87 | 10.40 | 10.87 | 231,521 | +0.24(+2.21%) |
Apr 17, 2002 | 10.49 | 10.72 | 10.49 | 10.64 | 148,908 | +0.04(+0.42%) |
Apr 16, 2002 | 10.27 | 10.64 | 10.12 | 10.59 | 162,167 | +0.32(+3.15%) |
Apr 15, 2002 | 10.32 | 10.39 | 10.12 | 10.27 | 78,737 | -0.17(-1.64%) |
Apr 12, 2002 | 10.27 | 10.44 | 10.05 | 10.44 | 94,240 | +0.25(+2.40%) |
Apr 11, 2002 | 10.20 | 10.30 | 10.10 | 10.20 | 128,713 | -0.10(-0.95%) |
Apr 10, 2002 | 10.07 | 10.29 | 9.996 | 10.29 | 71,598 | +0.12(+1.20%) |
Apr 09, 2002 | 9.854 | 10.17 | 9.751 | 10.17 | 244,576 | +0.37(+3.75%) |
Apr 08, 2002 | 9.756 | 9.805 | 9.192 | 9.805 | 109,947 | +0.07(+0.76%) |
Apr 05, 2002 | 9.388 | 9.952 | 9.339 | 9.731 | 207,451 | +0.34(+3.66%) |
Apr 04, 2002 | 9.265 | 9.388 | 9.020 | 9.388 | 228,870 | +0.12(+1.32%) |
Apr 03, 2002 | 9.339 | 9.447 | 9.167 | 9.265 | 29,985 | -0.03(-0.32%) |
Apr 02, 2002 | 9.339 | 9.354 | 9.216 | 9.295 | 105,459 | -0.13(-1.35%) |
Apr 01, 2002 | 9.241 | 9.462 | 9.167 | 9.422 | 53,239 | +0.25(+2.78%) |
Mar 29, 2002 | 9.462 | 9.486 | 9.069 | 9.167 | 91,792 | +0.00(+0.00%) |
Mar 28, 2002 | 9.462 | 9.486 | 9.069 | 9.167 | 91,792 | -0.37(-3.86%) |
Mar 27, 2002 | 9.167 | 9.535 | 9.167 | 9.535 | 63,439 | +0.32(+3.46%) |
Mar 26, 2002 | 9.388 | 9.501 | 9.020 | 9.216 | 88,529 | -0.12(-1.31%) |
Mar 25, 2002 | 9.363 | 9.535 | 9.314 | 9.339 | 142,788 | -0.15(-1.55%) |
Mar 22, 2002 | 9.756 | 9.805 | 9.363 | 9.486 | 152,987 | -0.20(-2.03%) |
Mar 21, 2002 | 9.511 | 9.707 | 9.447 | 9.682 | 52,627 | +0.24(+2.49%) |
Mar 20, 2002 | 9.584 | 9.663 | 9.427 | 9.447 | 57,319 | -0.21(-2.18%) |
Mar 19, 2002 | 9.486 | 9.658 | 9.442 | 9.658 | 108,315 | +0.12(+1.23%) |
Mar 18, 2002 | 9.413 | 9.545 | 9.236 | 9.540 | 52,627 | +0.09(+0.93%) |
Mar 15, 2002 | 9.265 | 9.540 | 9.265 | 9.452 | 83,021 | -0.03(-0.36%) |
Mar 14, 2002 | 9.462 | 9.506 | 9.413 | 9.486 | 41,816 | +0.06(+0.68%) |
Mar 13, 2002 | 9.515 | 9.574 | 9.314 | 9.422 | 62,827 | -0.11(-1.18%) |
Mar 12, 2002 | 9.437 | 9.560 | 9.265 | 9.535 | 75,270 | +0.05(+0.52%) |
Mar 11, 2002 | 9.413 | 9.560 | 9.241 | 9.486 | 104,031 | +0.05(+0.57%) |
Mar 08, 2002 | 9.339 | 9.437 | 9.241 | 9.432 | 114,435 | +0.10(+1.05%) |
Mar 07, 2002 | 9.216 | 9.363 | 8.898 | 9.334 | 670,087 | +0.01(+0.11%) |
Mar 06, 2002 | 9.192 | 9.393 | 9.167 | 9.324 | 111,375 | +0.13(+1.44%) |
Mar 05, 2002 | 9.265 | 9.383 | 9.167 | 9.192 | 49,568 | -0.07(-0.79%) |
Mar 04, 2002 | 9.143 | 9.437 | 9.020 | 9.265 | 99,952 | +0.02(+0.27%) |
Mar 01, 2002 | 9.069 | 9.275 | 8.868 | 9.241 | 52,423 | +0.12(+1.34%) |
Feb 28, 2002 | 9.069 | 9.118 | 8.844 | 9.118 | 68,538 | +0.00(+0.00%) |
Feb 27, 2002 | 8.922 | 9.148 | 8.898 | 9.118 | 166,450 | +0.16(+1.75%) |
Feb 26, 2002 | 9.069 | 9.089 | 8.961 | 8.961 | 47,528 | +0.07(+0.83%) |
Feb 25, 2002 | 8.912 | 8.947 | 8.819 | 8.888 | 58,339 | -0.01(-0.11%) |
Feb 22, 2002 | 8.726 | 8.942 | 8.653 | 8.898 | 140,340 | +0.20(+2.25%) |
Feb 21, 2002 | 8.775 | 8.849 | 8.643 | 8.702 | 98,728 | -0.12(-1.39%) |
Feb 20, 2002 | 8.726 | 8.922 | 8.687 | 8.824 | 70,986 | +0.10(+1.12%) |
Feb 19, 2002 | 9.069 | 9.069 | 8.653 | 8.726 | 86,489 | -0.42(-4.56%) |
Feb 18, 2002 | 8.849 | 9.324 | 8.824 | 9.143 | 167,674 | +0.00(+0.00%) |
Feb 15, 2002 | 8.849 | 9.324 | 8.824 | 9.143 | 167,266 | +0.22(+2.47%) |
Feb 14, 2002 | 8.873 | 8.947 | 8.780 | 8.922 | 61,195 | +0.10(+1.11%) |
Feb 13, 2002 | 8.775 | 8.849 | 8.658 | 8.824 | 38,348 | +0.07(+0.84%) |
Feb 12, 2002 | 8.824 | 8.824 | 8.716 | 8.751 | 21,826 | -0.10(-1.11%) |
Feb 11, 2002 | 8.751 | 8.922 | 8.609 | 8.849 | 32,433 | +0.10(+1.12%) |
Feb 08, 2002 | 8.260 | 8.751 | 8.260 | 8.751 | 78,533 | +0.49(+5.93%) |
Feb 07, 2002 | 8.383 | 8.457 | 8.221 | 8.260 | 56,707 | -0.12(-1.46%) |
Feb 06, 2002 | 8.334 | 8.461 | 8.216 | 8.383 | 180,321 | -0.02(-0.23%) |
Feb 05, 2002 | 8.520 | 8.555 | 8.334 | 8.403 | 115,862 | -0.12(-1.38%) |
Feb 04, 2002 | 8.481 | 8.775 | 8.432 | 8.520 | 69,762 | -0.01(-0.11%) |