Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 11.33 | 11.60 | 11.21 | 11.51 | 396,234 | +0.18(+1.60%) |
Apr 29, 2002 | 11.66 | 11.70 | 10.39 | 11.33 | 487,187 | -0.51(-4.27%) |
Apr 26, 2002 | 11.92 | 11.93 | 11.75 | 11.84 | 65,836 | -0.08(-0.68%) |
Apr 25, 2002 | 12.07 | 12.07 | 11.72 | 11.92 | 86,859 | -0.14(-1.20%) |
Apr 24, 2002 | 11.75 | 12.25 | 11.75 | 12.07 | 154,355 | +0.32(+2.69%) |
Apr 23, 2002 | 11.75 | 11.79 | 11.43 | 11.75 | 82,212 | +0.00(+0.00%) |
Apr 22, 2002 | 11.88 | 12.07 | 11.60 | 11.75 | 171,395 | -0.14(-1.14%) |
Apr 19, 2002 | 11.97 | 11.97 | 11.69 | 11.88 | 95,047 | -0.05(-0.38%) |
Apr 18, 2002 | 12.34 | 12.34 | 11.86 | 11.93 | 105,780 | -0.41(-3.30%) |
Apr 17, 2002 | 12.18 | 12.65 | 12.14 | 12.34 | 259,029 | +0.15(+1.26%) |
Apr 16, 2002 | 11.75 | 12.20 | 11.75 | 12.18 | 104,452 | +0.33(+2.82%) |
Apr 15, 2002 | 12.20 | 12.37 | 11.75 | 11.85 | 106,223 | -0.35(-2.89%) |
Apr 12, 2002 | 12.01 | 12.23 | 12.01 | 12.20 | 416,483 | +0.19(+1.58%) |
Apr 11, 2002 | 11.83 | 12.01 | 11.59 | 12.01 | 356,954 | +0.18(+1.53%) |
Apr 10, 2002 | 11.20 | 11.92 | 11.20 | 11.83 | 630,699 | +0.63(+5.65%) |
Apr 09, 2002 | 10.80 | 11.28 | 10.80 | 11.20 | 396,898 | +0.62(+5.90%) |
Apr 08, 2002 | 9.941 | 10.66 | 9.869 | 10.57 | 137,204 | +0.54(+5.41%) |
Apr 05, 2002 | 9.987 | 10.12 | 9.905 | 10.03 | 103,678 | +0.02(+0.18%) |
Apr 04, 2002 | 10.00 | 10.17 | 9.878 | 10.01 | 76,679 | +0.01(+0.09%) |
Apr 03, 2002 | 9.941 | 10.00 | 9.598 | 10.00 | 123,595 | +0.06(+0.64%) |
Apr 02, 2002 | 9.950 | 10.04 | 9.788 | 9.941 | 218,863 | +0.00(+0.00%) |
Apr 01, 2002 | 9.733 | 10.15 | 9.715 | 9.941 | 159,224 | +0.21(+2.14%) |
Mar 29, 2002 | 9.679 | 9.941 | 9.489 | 9.733 | 1,139,685 | +0.00(+0.00%) |
Mar 28, 2002 | 9.679 | 9.941 | 9.489 | 9.733 | 391,255 | +0.06(+0.65%) |
Mar 27, 2002 | 9.526 | 9.932 | 9.526 | 9.670 | 277,286 | +0.14(+1.52%) |
Mar 26, 2002 | 9.273 | 9.526 | 9.273 | 9.526 | 203,262 | +0.25(+2.73%) |
Mar 25, 2002 | 9.137 | 9.291 | 9.128 | 9.273 | 156,900 | +0.14(+1.48%) |
Mar 22, 2002 | 9.083 | 9.164 | 8.992 | 9.137 | 111,312 | +0.05(+0.60%) |
Mar 21, 2002 | 8.965 | 9.083 | 8.938 | 9.083 | 124,037 | -0.14(-1.47%) |
Mar 20, 2002 | 8.857 | 9.218 | 8.450 | 9.218 | 243,870 | +0.09(+0.99%) |
Mar 19, 2002 | 8.911 | 9.137 | 8.902 | 9.128 | 220,966 | +0.23(+2.54%) |
Mar 18, 2002 | 8.766 | 9.020 | 8.766 | 8.902 | 149,044 | +0.05(+0.51%) |
Mar 15, 2002 | 8.676 | 8.983 | 8.676 | 8.857 | 103,788 | -0.10(-1.11%) |
Mar 14, 2002 | 8.812 | 9.010 | 8.766 | 8.956 | 213,110 | +0.14(+1.64%) |
Mar 13, 2002 | 8.450 | 8.812 | 8.360 | 8.812 | 137,758 | +0.31(+3.61%) |
Mar 12, 2002 | 8.315 | 8.531 | 8.251 | 8.504 | 136,651 | +0.19(+2.28%) |
Mar 11, 2002 | 8.315 | 8.450 | 8.134 | 8.315 | 174,272 | +0.00(+0.00%) |
Mar 08, 2002 | 7.935 | 8.315 | 7.908 | 8.315 | 161,768 | +0.29(+3.60%) |
Mar 07, 2002 | 7.727 | 8.043 | 7.619 | 8.025 | 207,577 | +0.43(+5.71%) |
Mar 06, 2002 | 7.185 | 7.592 | 7.140 | 7.592 | 320,882 | +0.41(+5.66%) |
Mar 05, 2002 | 6.914 | 7.212 | 6.914 | 7.185 | 353,413 | +0.36(+5.30%) |
Mar 04, 2002 | 6.814 | 7.076 | 6.733 | 6.823 | 215,655 | +0.10(+1.48%) |
Mar 01, 2002 | 6.733 | 6.733 | 6.462 | 6.724 | 82,544 | +0.04(+0.54%) |
Feb 28, 2002 | 6.697 | 6.778 | 6.616 | 6.688 | 293,552 | -0.05(-0.67%) |
Feb 27, 2002 | 6.688 | 6.778 | 6.652 | 6.733 | 93,941 | +0.09(+1.36%) |
Feb 26, 2002 | 6.733 | 6.733 | 6.462 | 6.643 | 53,332 | -0.10(-1.47%) |
Feb 25, 2002 | 6.661 | 6.751 | 6.597 | 6.742 | 114,632 | -0.01(-0.13%) |
Feb 22, 2002 | 6.643 | 6.769 | 6.597 | 6.751 | 120,828 | +0.16(+2.47%) |
Feb 21, 2002 | 6.733 | 6.814 | 6.588 | 6.588 | 104,563 | -0.20(-2.93%) |
Feb 20, 2002 | 6.643 | 6.787 | 6.543 | 6.787 | 69,598 | +0.19(+2.88%) |
Feb 19, 2002 | 6.697 | 6.760 | 6.597 | 6.597 | 149,376 | -0.10(-1.48%) |
Feb 18, 2002 | 6.688 | 6.823 | 6.643 | 6.697 | 131,561 | +0.00(+0.00%) |
Feb 15, 2002 | 6.688 | 6.823 | 6.643 | 6.697 | 131,561 | -0.17(-2.50%) |
Feb 14, 2002 | 7.140 | 7.140 | 6.751 | 6.869 | 221,740 | -0.27(-3.80%) |
Feb 13, 2002 | 7.284 | 7.284 | 7.004 | 7.140 | 190,759 | -0.14(-1.99%) |
Feb 12, 2002 | 7.501 | 7.501 | 7.239 | 7.284 | 154,134 | -0.25(-3.36%) |
Feb 11, 2002 | 7.411 | 7.592 | 7.411 | 7.537 | 62,295 | +0.09(+1.21%) |
Feb 08, 2002 | 7.230 | 7.682 | 7.203 | 7.447 | 85,974 | +0.24(+3.39%) |
Feb 07, 2002 | 7.095 | 7.284 | 7.095 | 7.203 | 128,021 | -0.07(-0.99%) |
Feb 06, 2002 | 7.275 | 7.302 | 7.230 | 7.275 | 82,433 | -0.09(-1.23%) |
Feb 05, 2002 | 7.519 | 7.519 | 7.230 | 7.366 | 71,589 | -0.06(-0.85%) |
Feb 04, 2002 | 7.637 | 7.637 | 7.366 | 7.429 | 45,587 | -0.21(-2.72%) |