Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 11.18 | 11.38 | 11.18 | 11.35 | 39,614 | +0.10(+0.90%) |
Apr 29, 2002 | 11.25 | 11.25 | 11.25 | 11.25 | 2,978 | +0.07(+0.60%) |
Apr 26, 2002 | 11.39 | 11.41 | 11.18 | 11.18 | 104,546 | -0.25(-2.17%) |
Apr 25, 2002 | 11.45 | 11.45 | 11.43 | 11.43 | 5,808 | -0.02(-0.18%) |
Apr 24, 2002 | 11.41 | 11.45 | 11.25 | 11.45 | 129,566 | -0.11(-0.93%) |
Apr 23, 2002 | 11.31 | 11.65 | 11.31 | 11.56 | 25,764 | +0.15(+1.29%) |
Apr 22, 2002 | 11.23 | 11.41 | 11.18 | 11.41 | 137,459 | +0.21(+1.86%) |
Apr 19, 2002 | 10.92 | 11.20 | 10.88 | 11.20 | 180,201 | +0.27(+2.46%) |
Apr 18, 2002 | 11.75 | 11.75 | 10.93 | 10.93 | 170,670 | -0.55(-4.80%) |
Apr 17, 2002 | 10.88 | 11.55 | 10.87 | 11.48 | 152,501 | +0.68(+6.28%) |
Apr 16, 2002 | 10.64 | 10.84 | 10.64 | 10.80 | 331,362 | +0.05(+0.50%) |
Apr 15, 2002 | 10.71 | 10.78 | 10.71 | 10.75 | 105,738 | +0.17(+1.65%) |
Apr 12, 2002 | 10.54 | 10.78 | 10.54 | 10.58 | 167,393 | +0.03(+0.32%) |
Apr 11, 2002 | 10.71 | 10.71 | 10.47 | 10.54 | 212,965 | -0.10(-0.95%) |
Apr 10, 2002 | 10.06 | 10.84 | 10.06 | 10.64 | 714,551 | +0.64(+6.38%) |
Apr 09, 2002 | 9.938 | 10.07 | 9.938 | 10.00 | 107,078 | +0.13(+1.36%) |
Apr 08, 2002 | 9.770 | 10.02 | 9.736 | 9.871 | 89,505 | +0.15(+1.59%) |
Apr 05, 2002 | 10.00 | 10.04 | 9.703 | 9.716 | 130,757 | -0.34(-3.40%) |
Apr 04, 2002 | 10.14 | 10.14 | 10.03 | 10.06 | 88,015 | -0.04(-0.40%) |
Apr 03, 2002 | 10.21 | 10.21 | 10.07 | 10.10 | 86,079 | -0.11(-1.05%) |
Apr 02, 2002 | 10.22 | 10.31 | 10.14 | 10.21 | 125,843 | -0.17(-1.68%) |
Apr 01, 2002 | 10.19 | 10.51 | 10.19 | 10.38 | 12,360 | +0.24(+2.38%) |
Mar 29, 2002 | 9.736 | 10.14 | 9.736 | 10.14 | 107,227 | +0.00(+0.00%) |
Mar 28, 2002 | 9.736 | 10.14 | 9.736 | 10.14 | 107,227 | +0.40(+4.14%) |
Mar 27, 2002 | 9.468 | 9.736 | 9.468 | 9.736 | 36,189 | +0.34(+3.57%) |
Mar 26, 2002 | 10.07 | 10.07 | 9.401 | 9.401 | 54,358 | -0.60(-6.04%) |
Mar 25, 2002 | 10.11 | 10.17 | 9.817 | 10.00 | 129,417 | -0.24(-2.29%) |
Mar 22, 2002 | 9.904 | 10.34 | 9.904 | 10.24 | 81,612 | +0.34(+3.39%) |
Mar 21, 2002 | 9.938 | 9.938 | 9.837 | 9.904 | 108,121 | -0.01(-0.14%) |
Mar 20, 2002 | 9.971 | 9.991 | 9.918 | 9.918 | 7,446 | -0.01(-0.14%) |
Mar 19, 2002 | 9.770 | 10.13 | 9.656 | 9.931 | 269,260 | +0.09(+0.96%) |
Mar 18, 2002 | 10.27 | 10.27 | 9.736 | 9.837 | 52,273 | -0.44(-4.25%) |
Mar 15, 2002 | 10.22 | 10.27 | 10.22 | 10.27 | 6,254 | +0.08(+0.79%) |
Mar 14, 2002 | 10.21 | 10.21 | 10.17 | 10.19 | 74,910 | -0.08(-0.78%) |
Mar 13, 2002 | 10.41 | 10.41 | 10.27 | 10.27 | 8,637 | -0.13(-1.29%) |
Mar 12, 2002 | 10.52 | 10.52 | 10.41 | 10.41 | 35,891 | -0.11(-1.02%) |
Mar 11, 2002 | 10.47 | 10.61 | 10.47 | 10.52 | 61,655 | +0.04(+0.38%) |
Mar 08, 2002 | 10.41 | 10.47 | 10.34 | 10.47 | 59,868 | +0.08(+0.77%) |
Mar 07, 2002 | 10.17 | 10.55 | 10.17 | 10.39 | 27,536,610 | +0.26(+2.52%) |
Mar 06, 2002 | 10.11 | 10.17 | 10.07 | 10.14 | 15,786 | +0.07(+0.67%) |
Mar 05, 2002 | 9.904 | 10.24 | 9.904 | 10.07 | 164,564 | +0.54(+5.63%) |
Mar 04, 2002 | 9.065 | 9.535 | 9.031 | 9.535 | 103,951 | +0.54(+5.97%) |
Mar 01, 2002 | 8.964 | 8.998 | 8.729 | 8.998 | 79,675 | +0.10(+1.13%) |
Feb 28, 2002 | 8.897 | 8.897 | 8.736 | 8.897 | 113,333 | +0.27(+3.11%) |
Feb 27, 2002 | 9.098 | 9.098 | 8.628 | 8.628 | 202,242 | -0.13(-1.53%) |
Feb 26, 2002 | 8.964 | 8.964 | 8.729 | 8.763 | 53,464 | -0.24(-2.61%) |
Feb 25, 2002 | 9.065 | 9.065 | 8.971 | 8.998 | 100,674 | -0.17(-1.83%) |
Feb 22, 2002 | 9.602 | 9.602 | 8.729 | 9.166 | 239,176 | -0.48(-5.01%) |
Feb 21, 2002 | 9.756 | 9.756 | 9.649 | 9.649 | 19,509 | -0.17(-1.78%) |
Feb 20, 2002 | 10.07 | 10.07 | 9.770 | 9.824 | 104,100 | -0.42(-4.07%) |
Feb 19, 2002 | 10.24 | 10.35 | 10.23 | 10.24 | 131,949 | -0.07(-0.65%) |
Feb 18, 2002 | 10.34 | 10.34 | 10.24 | 10.31 | 204,476 | +0.00(+0.00%) |
Feb 15, 2002 | 10.34 | 10.34 | 10.24 | 10.31 | 204,476 | +0.01(+0.13%) |
Feb 14, 2002 | 10.44 | 10.44 | 10.14 | 10.29 | 152,948 | -0.05(-0.45%) |
Feb 13, 2002 | 10.00 | 10.47 | 10.00 | 10.34 | 173,351 | +0.40(+3.98%) |
Feb 12, 2002 | 10.04 | 10.07 | 9.944 | 9.944 | 130,162 | -0.23(-2.24%) |
Feb 11, 2002 | 10.03 | 10.19 | 10.03 | 10.17 | 229,049 | +0.24(+2.37%) |
Feb 08, 2002 | 10.27 | 10.27 | 9.871 | 9.938 | 46,614 | -0.37(-3.58%) |
Feb 07, 2002 | 10.17 | 10.41 | 10.11 | 10.31 | 219,965 | -0.07(-0.65%) |
Feb 06, 2002 | 9.703 | 10.68 | 9.703 | 10.37 | 370,083 | +0.71(+7.29%) |
Feb 05, 2002 | 9.669 | 9.669 | 9.602 | 9.669 | 140,438 | +0.05(+0.49%) |
Feb 04, 2002 | 9.703 | 9.703 | 9.602 | 9.622 | 70,144 | -0.05(-0.56%) |