Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 9.942 | 10.06 | 9.563 | 9.972 | 199,056 | +0.07(+0.66%) |
Apr 29, 2002 | 9.469 | 9.942 | 9.469 | 9.907 | 151,404 | +0.40(+4.23%) |
Apr 26, 2002 | 9.694 | 9.960 | 9.469 | 9.505 | 75,026 | -0.22(-2.25%) |
Apr 25, 2002 | 9.948 | 10.00 | 9.694 | 9.723 | 75,026 | -0.13(-1.32%) |
Apr 24, 2002 | 9.895 | 10.08 | 9.735 | 9.853 | 72,322 | -0.05(-0.48%) |
Apr 23, 2002 | 9.587 | 9.918 | 9.469 | 9.901 | 67,760 | +0.17(+1.70%) |
Apr 22, 2002 | 10.05 | 10.06 | 9.587 | 9.736 | 42,920 | -0.21(-2.08%) |
Apr 19, 2002 | 9.720 | 10.21 | 9.720 | 9.942 | 70,970 | +0.15(+1.51%) |
Apr 18, 2002 | 9.995 | 10.06 | 9.469 | 9.794 | 89,727 | -0.23(-2.31%) |
Apr 17, 2002 | 10.15 | 10.27 | 9.942 | 10.03 | 97,162 | -0.12(-1.22%) |
Apr 16, 2002 | 10.32 | 10.45 | 9.913 | 10.15 | 302,471 | -0.14(-1.32%) |
Apr 15, 2002 | 9.759 | 10.31 | 9.676 | 10.29 | 235,724 | +0.46(+4.70%) |
Apr 12, 2002 | 9.611 | 9.824 | 9.522 | 9.824 | 449,144 | +0.38(+4.01%) |
Apr 11, 2002 | 10.02 | 10.06 | 9.445 | 9.445 | 121,157 | -0.57(-5.73%) |
Apr 10, 2002 | 9.942 | 10.07 | 9.765 | 10.02 | 124,874 | +0.08(+0.83%) |
Apr 09, 2002 | 9.955 | 10.16 | 9.676 | 9.936 | 110,511 | -0.12(-1.24%) |
Apr 08, 2002 | 9.942 | 10.11 | 9.913 | 10.06 | 261,409 | +0.00(+0.00%) |
Apr 05, 2002 | 10.06 | 10.11 | 9.824 | 10.06 | 67,591 | +0.06(+0.59%) |
Apr 04, 2002 | 9.918 | 10.06 | 9.913 | 10.00 | 56,269 | +0.01(+0.12%) |
Apr 03, 2002 | 10.27 | 10.50 | 9.913 | 9.989 | 115,074 | -0.18(-1.75%) |
Apr 02, 2002 | 10.53 | 10.59 | 10.10 | 10.17 | 170,499 | -0.37(-3.48%) |
Apr 01, 2002 | 10.80 | 10.80 | 10.36 | 10.53 | 120,988 | -0.20(-1.87%) |
Mar 29, 2002 | 10.53 | 10.91 | 10.39 | 10.74 | 196,690 | +0.00(+0.00%) |
Mar 28, 2002 | 10.53 | 10.91 | 10.39 | 10.74 | 196,690 | +0.08(+0.78%) |
Mar 27, 2002 | 10.42 | 10.65 | 10.42 | 10.65 | 63,197 | +0.02(+0.22%) |
Mar 26, 2002 | 10.30 | 10.63 | 10.30 | 10.63 | 184,186 | +0.29(+2.81%) |
Mar 25, 2002 | 10.53 | 10.65 | 10.31 | 10.34 | 38,358 | -0.26(-2.46%) |
Mar 22, 2002 | 10.50 | 10.72 | 10.47 | 10.60 | 158,670 | +0.09(+0.90%) |
Mar 21, 2002 | 10.23 | 10.62 | 10.18 | 10.50 | 119,805 | +0.30(+2.90%) |
Mar 20, 2002 | 10.59 | 10.59 | 10.04 | 10.21 | 145,490 | -0.44(-4.17%) |
Mar 19, 2002 | 10.42 | 10.65 | 10.29 | 10.65 | 161,881 | +0.36(+3.45%) |
Mar 18, 2002 | 10.52 | 10.83 | 9.853 | 10.30 | 236,569 | -0.22(-2.08%) |
Mar 15, 2002 | 10.32 | 10.63 | 10.32 | 10.52 | 208,181 | -0.07(-0.62%) |
Mar 14, 2002 | 10.56 | 10.65 | 10.30 | 10.58 | 92,938 | -0.03(-0.28%) |
Mar 13, 2002 | 10.65 | 10.72 | 10.56 | 10.61 | 417,207 | -0.02(-0.22%) |
Mar 12, 2002 | 10.62 | 10.77 | 10.53 | 10.63 | 197,366 | -0.14(-1.32%) |
Mar 11, 2002 | 10.80 | 10.92 | 10.71 | 10.78 | 112,539 | +0.01(+0.05%) |
Mar 08, 2002 | 10.68 | 10.89 | 10.50 | 10.77 | 245,525 | +0.18(+1.68%) |
Mar 07, 2002 | 10.42 | 10.86 | 10.42 | 10.59 | 193,818 | +0.07(+0.62%) |
Mar 06, 2002 | 10.50 | 10.68 | 10.34 | 10.53 | 255,833 | +0.08(+0.79%) |
Mar 05, 2002 | 10.66 | 10.74 | 10.45 | 10.45 | 210,377 | -0.21(-1.95%) |
Mar 04, 2002 | 10.06 | 10.87 | 10.06 | 10.65 | 344,208 | +0.55(+5.45%) |
Mar 01, 2002 | 9.942 | 10.21 | 9.658 | 10.10 | 203,618 | +0.14(+1.37%) |
Feb 28, 2002 | 9.534 | 10.06 | 9.475 | 9.966 | 98,345 | +0.22(+2.31%) |
Feb 27, 2002 | 9.463 | 9.741 | 9.350 | 9.741 | 72,660 | +0.27(+2.80%) |
Feb 26, 2002 | 9.392 | 9.587 | 9.250 | 9.475 | 124,199 | +0.07(+0.70%) |
Feb 25, 2002 | 9.557 | 9.676 | 9.262 | 9.409 | 256,171 | -0.17(-1.79%) |
Feb 22, 2002 | 9.741 | 9.859 | 9.226 | 9.581 | 207,843 | -0.15(-1.58%) |
Feb 21, 2002 | 9.694 | 9.883 | 9.694 | 9.735 | 407,068 | -0.12(-1.20%) |
Feb 20, 2002 | 9.386 | 9.853 | 9.386 | 9.853 | 344,884 | +0.44(+4.72%) |
Feb 19, 2002 | 9.421 | 9.457 | 9.208 | 9.409 | 252,791 | -0.03(-0.31%) |
Feb 18, 2002 | 9.398 | 9.457 | 9.173 | 9.439 | 132,647 | +0.00(+0.00%) |
Feb 15, 2002 | 9.398 | 9.457 | 9.173 | 9.439 | 132,647 | +0.05(+0.57%) |
Feb 14, 2002 | 9.211 | 9.386 | 9.145 | 9.386 | 220,009 | +0.15(+1.67%) |
Feb 13, 2002 | 9.232 | 9.291 | 9.072 | 9.232 | 193,480 | +0.06(+0.65%) |
Feb 12, 2002 | 9.025 | 9.173 | 9.025 | 9.173 | 164,584 | +0.15(+1.71%) |
Feb 11, 2002 | 9.460 | 9.463 | 9.019 | 9.019 | 191,114 | -0.21(-2.31%) |
Feb 08, 2002 | 9.031 | 9.421 | 9.025 | 9.232 | 204,632 | +0.21(+2.36%) |
Feb 07, 2002 | 9.173 | 9.284 | 8.901 | 9.019 | 92,769 | -0.10(-1.10%) |
Feb 06, 2002 | 9.409 | 9.474 | 9.043 | 9.120 | 67,253 | -0.16(-1.72%) |
Feb 05, 2002 | 9.149 | 9.415 | 8.729 | 9.279 | 450,834 | -0.04(-0.44%) |
Feb 04, 2002 | 9.853 | 10.01 | 9.321 | 9.321 | 406,561 | -0.59(-5.97%) |