Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 10.61 | 10.98 | 10.52 | 10.52 | 399,278 | -0.02(-0.22%) |
Apr 29, 2002 | 10.59 | 10.70 | 10.41 | 10.54 | 69,530 | +0.06(+0.58%) |
Apr 26, 2002 | 10.34 | 10.75 | 10.34 | 10.48 | 69,399 | -0.21(-1.93%) |
Apr 25, 2002 | 10.21 | 10.82 | 10.02 | 10.69 | 69,792 | +0.41(+3.94%) |
Apr 24, 2002 | 10.20 | 10.37 | 10.04 | 10.28 | 80,378 | -0.03(-0.30%) |
Apr 23, 2002 | 9.947 | 10.42 | 9.947 | 10.31 | 143,243 | +0.21(+2.12%) |
Apr 22, 2002 | 9.986 | 10.39 | 9.885 | 10.10 | 107,563 | -0.15(-1.49%) |
Apr 19, 2002 | 10.29 | 10.36 | 9.939 | 10.25 | 168,860 | -0.15(-1.47%) |
Apr 18, 2002 | 10.12 | 10.44 | 10.10 | 10.41 | 187,157 | +0.08(+0.74%) |
Apr 17, 2002 | 9.993 | 10.43 | 9.947 | 10.33 | 486,453 | +0.28(+2.82%) |
Apr 16, 2002 | 9.947 | 10.17 | 9.908 | 10.05 | 758,694 | +0.06(+0.61%) |
Apr 15, 2002 | 9.143 | 10.00 | 8.990 | 9.985 | 310,012 | +0.17(+1.71%) |
Apr 12, 2002 | 9.641 | 9.870 | 9.388 | 9.817 | 204,409 | +0.34(+3.63%) |
Apr 11, 2002 | 9.556 | 9.863 | 9.411 | 9.472 | 227,673 | -0.35(-3.58%) |
Apr 10, 2002 | 9.220 | 9.824 | 9.220 | 9.824 | 164,155 | +0.46(+4.90%) |
Apr 09, 2002 | 9.487 | 9.556 | 9.258 | 9.365 | 94,232 | -0.12(-1.29%) |
Apr 08, 2002 | 9.258 | 9.549 | 9.182 | 9.488 | 89,004 | +0.31(+3.33%) |
Apr 05, 2002 | 9.182 | 9.442 | 9.143 | 9.182 | 363,990 | -0.04(-0.41%) |
Apr 04, 2002 | 9.182 | 9.641 | 9.105 | 9.220 | 308,705 | -0.06(-0.66%) |
Apr 03, 2002 | 9.304 | 9.511 | 8.998 | 9.281 | 97,499 | +0.37(+4.12%) |
Apr 02, 2002 | 9.259 | 9.602 | 8.853 | 8.914 | 174,872 | -0.42(-4.51%) |
Apr 01, 2002 | 9.258 | 9.755 | 9.227 | 9.335 | 148,210 | +0.00(+0.00%) |
Mar 29, 2002 | 9.717 | 9.717 | 9.182 | 9.335 | 155,921 | +0.00(+0.00%) |
Mar 28, 2002 | 9.717 | 9.717 | 9.182 | 9.335 | 155,921 | -0.36(-3.71%) |
Mar 27, 2002 | 9.488 | 9.840 | 9.449 | 9.694 | 98,806 | +0.09(+0.96%) |
Mar 26, 2002 | 9.472 | 9.641 | 9.250 | 9.602 | 74,758 | +0.44(+4.76%) |
Mar 25, 2002 | 9.556 | 9.702 | 9.029 | 9.166 | 304,000 | -0.63(-6.41%) |
Mar 22, 2002 | 9.029 | 9.794 | 9.029 | 9.794 | 74,497 | +0.62(+6.76%) |
Mar 21, 2002 | 9.610 | 9.641 | 9.013 | 9.174 | 97,499 | -0.03(-0.33%) |
Mar 20, 2002 | 9.579 | 9.878 | 9.182 | 9.205 | 180,100 | -0.37(-3.91%) |
Mar 19, 2002 | 9.717 | 9.793 | 9.189 | 9.579 | 249,108 | +0.12(+1.29%) |
Mar 18, 2002 | 9.182 | 9.618 | 9.029 | 9.457 | 70,576 | +0.31(+3.43%) |
Mar 15, 2002 | 9.488 | 10.02 | 9.143 | 9.143 | 195,130 | -0.73(-7.44%) |
Mar 14, 2002 | 9.801 | 9.985 | 9.641 | 9.878 | 71,752 | +0.08(+0.78%) |
Mar 13, 2002 | 9.526 | 10.05 | 9.526 | 9.801 | 138,538 | +0.28(+2.89%) |
Mar 12, 2002 | 9.495 | 9.801 | 8.967 | 9.526 | 146,903 | -0.04(-0.40%) |
Mar 11, 2002 | 9.618 | 9.870 | 9.426 | 9.564 | 128,344 | -0.11(-1.19%) |
Mar 08, 2002 | 10.21 | 10.21 | 9.488 | 9.679 | 159,972 | -0.27(-2.69%) |
Mar 07, 2002 | 9.403 | 10.11 | 9.403 | 9.947 | 275,900 | +0.69(+7.44%) |
Mar 06, 2002 | 9.182 | 9.449 | 8.952 | 9.258 | 171,996 | -0.11(-1.22%) |
Mar 05, 2002 | 8.837 | 9.411 | 8.722 | 9.373 | 89,135 | +0.47(+5.29%) |
Mar 04, 2002 | 8.791 | 9.174 | 8.722 | 8.902 | 138,277 | +0.26(+2.96%) |
Mar 01, 2002 | 8.493 | 8.914 | 8.447 | 8.646 | 98,283 | +0.04(+0.44%) |
Feb 28, 2002 | 8.876 | 9.526 | 8.416 | 8.608 | 116,058 | -0.27(-3.02%) |
Feb 27, 2002 | 8.814 | 8.983 | 8.608 | 8.876 | 87,566 | -0.05(-0.53%) |
Feb 26, 2002 | 9.174 | 9.312 | 8.814 | 8.923 | 174,480 | -0.05(-0.58%) |
Feb 25, 2002 | 9.105 | 9.173 | 8.944 | 8.975 | 127,952 | -0.27(-2.90%) |
Feb 22, 2002 | 8.646 | 9.243 | 8.393 | 9.243 | 101,159 | +0.83(+9.82%) |
Feb 21, 2002 | 8.876 | 9.358 | 8.416 | 8.416 | 145,334 | -0.44(-5.01%) |
Feb 20, 2002 | 7.996 | 8.860 | 7.804 | 8.860 | 265,053 | +0.80(+9.87%) |
Feb 19, 2002 | 8.210 | 8.455 | 7.644 | 8.064 | 515,860 | -0.29(-3.48%) |
Feb 18, 2002 | 8.761 | 8.990 | 8.355 | 8.355 | 354,318 | +0.00(+0.00%) |
Feb 15, 2002 | 8.761 | 8.990 | 8.355 | 8.355 | 354,318 | -0.22(-2.59%) |
Feb 14, 2002 | 9.097 | 9.182 | 8.562 | 8.577 | 229,503 | -0.53(-5.80%) |
Feb 13, 2002 | 9.029 | 9.174 | 9.029 | 9.105 | 228,196 | +0.05(+0.51%) |
Feb 12, 2002 | 9.220 | 9.220 | 9.013 | 9.059 | 580,424 | -0.16(-1.74%) |
Feb 11, 2002 | 8.638 | 9.220 | 8.485 | 9.220 | 779,606 | +0.19(+2.12%) |
Feb 08, 2002 | 9.893 | 10.05 | 8.684 | 9.029 | 351,312 | -0.43(-4.53%) |
Feb 07, 2002 | 10.75 | 10.75 | 8.960 | 9.457 | 165,462 | -1.26(-11.78%) |
Feb 06, 2002 | 10.53 | 10.75 | 10.25 | 10.72 | 174,349 | +0.01(+0.07%) |
Feb 05, 2002 | 10.60 | 10.76 | 10.21 | 10.71 | 168,206 | -0.04(-0.36%) |
Feb 04, 2002 | 10.80 | 11.00 | 10.62 | 10.75 | 296,158 | -0.11(-1.06%) |