Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 10.19 | 10.42 | 10.18 | 10.31 | 2,393,884 | +0.15(+1.49%) |
Apr 29, 2002 | 10.27 | 10.28 | 10.16 | 10.16 | 2,453,522 | -0.07(-0.71%) |
Apr 26, 2002 | 10.37 | 10.40 | 10.22 | 10.23 | 2,381,852 | -0.12(-1.20%) |
Apr 25, 2002 | 10.44 | 10.47 | 10.33 | 10.35 | 3,479,398 | -0.13(-1.24%) |
Apr 24, 2002 | 10.58 | 10.58 | 10.46 | 10.48 | 3,771,833 | -0.05(-0.44%) |
Apr 23, 2002 | 10.63 | 10.68 | 10.51 | 10.53 | 1,970,665 | -0.06(-0.52%) |
Apr 22, 2002 | 10.64 | 10.72 | 10.58 | 10.59 | 2,076,862 | -0.02(-0.22%) |
Apr 19, 2002 | 10.55 | 10.68 | 10.52 | 10.61 | 1,463,743 | +0.06(+0.56%) |
Apr 18, 2002 | 10.61 | 10.70 | 10.51 | 10.55 | 1,968,049 | -0.07(-0.63%) |
Apr 17, 2002 | 10.59 | 10.70 | 10.51 | 10.62 | 1,470,020 | +0.13(+1.20%) |
Apr 16, 2002 | 10.37 | 10.59 | 10.37 | 10.49 | 3,939,237 | +0.15(+1.44%) |
Apr 15, 2002 | 10.39 | 10.42 | 10.23 | 10.34 | 2,584,830 | -0.07(-0.72%) |
Apr 12, 2002 | 10.33 | 10.49 | 10.29 | 10.42 | 1,981,650 | +0.10(+1.00%) |
Apr 11, 2002 | 10.50 | 10.53 | 10.31 | 10.31 | 3,393,080 | -0.33(-3.07%) |
Apr 10, 2002 | 10.56 | 10.67 | 10.51 | 10.64 | 2,741,772 | +0.10(+0.92%) |
Apr 09, 2002 | 10.48 | 10.56 | 10.40 | 10.54 | 18,414,496 | +0.08(+0.73%) |
Apr 08, 2002 | 10.37 | 10.57 | 10.34 | 10.47 | 2,943,180 | -0.01(-0.11%) |
Apr 05, 2002 | 10.31 | 10.53 | 10.29 | 10.48 | 2,212,355 | +0.15(+1.50%) |
Apr 04, 2002 | 10.08 | 10.38 | 10.08 | 10.32 | 2,936,903 | +0.24(+2.37%) |
Apr 03, 2002 | 10.11 | 10.18 | 10.00 | 10.08 | 6,111,311 | -0.03(-0.28%) |
Apr 02, 2002 | 10.32 | 10.58 | 10.11 | 10.11 | 7,477,227 | -0.23(-2.22%) |
Apr 01, 2002 | 10.41 | 10.41 | 10.25 | 10.34 | 2,217,063 | -0.11(-1.08%) |
Mar 29, 2002 | 10.37 | 10.51 | 10.33 | 10.45 | 3,579,317 | +0.00(+0.00%) |
Mar 28, 2002 | 10.37 | 10.51 | 10.33 | 10.45 | 3,579,317 | +0.13(+1.28%) |
Mar 27, 2002 | 10.12 | 10.46 | 10.07 | 10.32 | 7,082,257 | +0.20(+2.02%) |
Mar 26, 2002 | 9.940 | 10.24 | 9.940 | 10.12 | 4,515,213 | -0.02(-0.19%) |
Mar 25, 2002 | 10.21 | 10.27 | 10.10 | 10.14 | 2,409,578 | -0.16(-1.56%) |
Mar 22, 2002 | 10.36 | 10.36 | 10.21 | 10.30 | 3,125,756 | -0.06(-0.63%) |
Mar 21, 2002 | 10.40 | 10.43 | 10.25 | 10.36 | 5,552,075 | -0.14(-1.36%) |
Mar 20, 2002 | 10.77 | 10.77 | 10.49 | 10.51 | 5,811,552 | -0.32(-2.91%) |
Mar 19, 2002 | 10.99 | 11.07 | 10.70 | 10.82 | 3,881,169 | -0.18(-1.60%) |
Mar 18, 2002 | 11.12 | 11.16 | 10.94 | 11.00 | 2,612,556 | -0.21(-1.89%) |
Mar 15, 2002 | 11.20 | 11.35 | 11.13 | 11.21 | 3,326,641 | +0.01(+0.07%) |
Mar 14, 2002 | 10.86 | 11.26 | 10.85 | 11.20 | 5,253,886 | +0.35(+3.22%) |
Mar 13, 2002 | 10.80 | 10.89 | 10.72 | 10.85 | 1,968,572 | +0.01(+0.09%) |
Mar 12, 2002 | 10.80 | 10.85 | 10.69 | 10.84 | 2,606,802 | -0.00(-0.02%) |
Mar 11, 2002 | 10.86 | 10.89 | 10.78 | 10.84 | 2,612,033 | -0.09(-0.80%) |
Mar 08, 2002 | 11.03 | 11.05 | 10.88 | 10.93 | 3,449,056 | -0.09(-0.85%) |
Mar 07, 2002 | 11.18 | 11.19 | 10.92 | 11.03 | 12,189,141 | -0.24(-2.17%) |
Mar 06, 2002 | 11.21 | 11.32 | 11.16 | 11.27 | 2,802,979 | +0.01(+0.10%) |
Mar 05, 2002 | 11.40 | 11.40 | 11.11 | 11.26 | 4,372,396 | -0.14(-1.26%) |
Mar 04, 2002 | 11.37 | 11.49 | 11.34 | 11.40 | 3,757,708 | +0.15(+1.36%) |
Mar 01, 2002 | 11.15 | 11.30 | 11.07 | 11.25 | 2,626,158 | +0.08(+0.68%) |
Feb 28, 2002 | 11.17 | 11.31 | 11.11 | 11.17 | 2,684,749 | +0.05(+0.41%) |
Feb 27, 2002 | 11.04 | 11.23 | 11.00 | 11.13 | 2,896,621 | +0.19(+1.77%) |
Feb 26, 2002 | 10.86 | 11.03 | 10.82 | 10.93 | 2,556,580 | +0.12(+1.10%) |
Feb 25, 2002 | 10.63 | 10.89 | 10.60 | 10.82 | 1,793,320 | +0.16(+1.49%) |
Feb 22, 2002 | 10.46 | 10.73 | 10.42 | 10.66 | 4,105,595 | +0.09(+0.87%) |
Feb 21, 2002 | 10.70 | 10.71 | 10.56 | 10.57 | 2,392,838 | -0.17(-1.55%) |
Feb 20, 2002 | 10.55 | 10.76 | 10.41 | 10.73 | 2,041,288 | +0.15(+1.43%) |
Feb 19, 2002 | 10.66 | 10.70 | 10.55 | 10.58 | 2,314,890 | -0.11(-0.98%) |
Feb 18, 2002 | 10.58 | 10.70 | 10.46 | 10.69 | 2,416,379 | +0.00(+0.00%) |
Feb 15, 2002 | 10.58 | 10.70 | 10.46 | 10.69 | 2,390,222 | +0.00(+0.02%) |
Feb 14, 2002 | 10.67 | 10.76 | 10.48 | 10.68 | 1,668,813 | +0.06(+0.54%) |
Feb 13, 2002 | 10.43 | 10.67 | 10.36 | 10.63 | 3,455,856 | +0.25(+2.38%) |
Feb 12, 2002 | 10.48 | 10.48 | 10.32 | 10.38 | 2,380,283 | -0.10(-0.91%) |
Feb 11, 2002 | 10.32 | 10.49 | 10.31 | 10.48 | 2,114,528 | +0.15(+1.48%) |
Feb 08, 2002 | 10.14 | 10.32 | 10.09 | 10.32 | 1,233,562 | +0.23(+2.25%) |
Feb 07, 2002 | 10.08 | 10.14 | 9.997 | 10.09 | 1,828,371 | +0.02(+0.19%) |
Feb 06, 2002 | 10.02 | 10.20 | 9.934 | 10.08 | 2,585,353 | +0.12(+1.25%) |
Feb 05, 2002 | 10.01 | 10.14 | 9.768 | 9.951 | 2,773,683 | -0.12(-1.21%) |
Feb 04, 2002 | 10.32 | 10.32 | 10.05 | 10.07 | 1,659,397 | -0.25(-2.41%) |