Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 10.18 | 10.28 | 10.18 | 10.26 | 8,134 | +0.10(+1.00%) |
Apr 29, 2002 | 10.26 | 10.28 | 10.15 | 10.15 | 44,394 | -0.18(-1.76%) |
Apr 26, 2002 | 10.30 | 10.37 | 10.30 | 10.34 | 7,445 | -0.06(-0.56%) |
Apr 25, 2002 | 10.34 | 10.48 | 10.28 | 10.39 | 11,719 | +0.17(+1.63%) |
Apr 24, 2002 | 10.33 | 10.37 | 10.23 | 10.23 | 12,684 | +0.00(+0.00%) |
Apr 23, 2002 | 10.24 | 10.41 | 10.23 | 10.23 | 11,857 | +0.16(+1.59%) |
Apr 22, 2002 | 10.01 | 10.23 | 10.01 | 10.07 | 8,134 | +0.06(+0.58%) |
Apr 19, 2002 | 10.01 | 10.05 | 9.973 | 10.01 | 3,033 | +0.04(+0.36%) |
Apr 18, 2002 | 9.937 | 10.04 | 9.937 | 9.973 | 6,204 | +0.19(+1.93%) |
Apr 17, 2002 | 9.755 | 9.951 | 9.755 | 9.784 | 43,153 | +0.17(+1.81%) |
Apr 16, 2002 | 9.538 | 9.647 | 9.538 | 9.610 | 7,169 | -0.04(-0.38%) |
Apr 15, 2002 | 9.545 | 9.683 | 9.545 | 9.647 | 15,028 | +0.28(+3.02%) |
Apr 12, 2002 | 9.190 | 9.393 | 9.190 | 9.364 | 8,272 | -0.22(-2.27%) |
Apr 11, 2002 | 9.610 | 9.647 | 9.574 | 9.581 | 12,684 | +0.04(+0.38%) |
Apr 10, 2002 | 9.429 | 9.574 | 9.429 | 9.545 | 10,478 | +0.19(+2.02%) |
Apr 09, 2002 | 9.429 | 9.429 | 9.357 | 9.357 | 10,202 | -0.15(-1.53%) |
Apr 08, 2002 | 9.574 | 9.574 | 9.298 | 9.502 | 27,298 | -0.15(-1.50%) |
Apr 05, 2002 | 9.647 | 9.705 | 9.610 | 9.647 | 5,652 | -0.25(-2.49%) |
Apr 04, 2002 | 9.792 | 9.937 | 9.792 | 9.893 | 7,031 | +0.39(+4.12%) |
Apr 03, 2002 | 9.610 | 9.937 | 9.502 | 9.502 | 35,571 | +0.15(+1.55%) |
Apr 02, 2002 | 9.357 | 9.574 | 9.248 | 9.357 | 57,630 | +0.36(+4.03%) |
Apr 01, 2002 | 8.994 | 9.132 | 8.885 | 8.994 | 14,614 | -0.61(-6.34%) |
Mar 29, 2002 | 9.429 | 9.625 | 9.429 | 9.603 | 25,644 | +0.00(+0.00%) |
Mar 28, 2002 | 9.429 | 9.625 | 9.429 | 9.603 | 25,644 | +0.05(+0.53%) |
Mar 27, 2002 | 9.327 | 9.574 | 9.327 | 9.552 | 9,099 | +0.33(+3.62%) |
Mar 26, 2002 | 9.211 | 9.233 | 9.132 | 9.219 | 3,860 | +0.00(+0.00%) |
Mar 25, 2002 | 9.211 | 9.269 | 9.139 | 9.219 | 12,132 | -0.21(-2.23%) |
Mar 22, 2002 | 9.538 | 9.683 | 9.429 | 9.429 | 22,335 | -0.44(-4.48%) |
Mar 21, 2002 | 9.959 | 9.966 | 9.864 | 9.871 | 31,159 | -0.26(-2.58%) |
Mar 20, 2002 | 9.973 | 10.18 | 9.973 | 10.13 | 41,361 | -0.17(-1.62%) |
Mar 19, 2002 | 10.18 | 10.30 | 10.18 | 10.30 | 4,549 | +0.19(+1.87%) |
Mar 18, 2002 | 9.864 | 10.12 | 9.864 | 10.11 | 9,651 | -0.12(-1.14%) |
Mar 15, 2002 | 10.15 | 10.37 | 10.15 | 10.23 | 11,029 | +0.07(+0.71%) |
Mar 14, 2002 | 10.12 | 10.15 | 10.08 | 10.15 | 4,963 | +0.44(+4.48%) |
Mar 13, 2002 | 9.850 | 9.850 | 9.719 | 9.719 | 11,305 | -0.65(-6.29%) |
Mar 12, 2002 | 10.30 | 10.48 | 10.30 | 10.37 | 149,315 | -0.38(-3.51%) |
Mar 11, 2002 | 10.81 | 10.88 | 10.71 | 10.75 | 12,822 | +0.09(+0.82%) |
Mar 08, 2002 | 10.70 | 10.70 | 10.63 | 10.66 | 15,717 | +0.50(+4.93%) |
Mar 07, 2002 | 10.15 | 10.23 | 10.12 | 10.16 | 9,513 | +0.66(+6.95%) |
Mar 06, 2002 | 9.357 | 9.509 | 9.284 | 9.502 | 23,024 | +0.07(+0.77%) |
Mar 05, 2002 | 9.429 | 9.538 | 9.277 | 9.429 | 15,165 | -0.01(-0.08%) |
Mar 04, 2002 | 9.284 | 9.538 | 9.284 | 9.436 | 10,202 | +0.77(+8.87%) |
Mar 01, 2002 | 8.522 | 8.740 | 8.501 | 8.667 | 11,994 | +0.36(+4.37%) |
Feb 28, 2002 | 8.269 | 8.356 | 8.269 | 8.305 | 42,602 | -0.01(-0.09%) |
Feb 27, 2002 | 8.123 | 8.399 | 8.123 | 8.312 | 102,301 | +0.37(+4.66%) |
Feb 26, 2002 | 7.978 | 8.044 | 7.913 | 7.942 | 30,331 | -0.25(-3.10%) |
Feb 25, 2002 | 7.978 | 8.232 | 7.942 | 8.196 | 26,057 | +0.42(+5.41%) |
Feb 22, 2002 | 7.797 | 7.870 | 7.775 | 7.775 | 4,549 | +0.12(+1.61%) |
Feb 21, 2002 | 7.761 | 7.761 | 7.652 | 7.652 | 40,948 | +0.41(+5.61%) |
Feb 20, 2002 | 7.297 | 7.297 | 7.181 | 7.246 | 21,783 | -0.04(-0.60%) |
Feb 19, 2002 | 7.253 | 7.326 | 7.188 | 7.289 | 50,874 | -0.49(-6.25%) |
Feb 18, 2002 | 7.819 | 7.819 | 7.725 | 7.775 | 123,671 | +0.00(+0.00%) |
Feb 15, 2002 | 7.819 | 7.819 | 7.725 | 7.775 | 123,671 | -0.07(-0.92%) |
Feb 14, 2002 | 7.833 | 7.884 | 7.812 | 7.848 | 175,924 | +0.25(+3.34%) |
Feb 13, 2002 | 7.543 | 7.601 | 7.543 | 7.594 | 124,774 | +0.16(+2.15%) |
Feb 12, 2002 | 7.333 | 7.434 | 7.282 | 7.434 | 73,347 | +0.17(+2.40%) |
Feb 11, 2002 | 7.159 | 7.260 | 7.115 | 7.260 | 55,148 | +0.30(+4.27%) |
Feb 08, 2002 | 7.253 | 7.507 | 6.782 | 6.963 | 338,751 | -0.11(-1.54%) |
Feb 07, 2002 | 7.021 | 7.166 | 7.021 | 7.072 | 92,236 | +0.57(+8.82%) |
Feb 06, 2002 | 6.818 | 6.818 | 6.463 | 6.499 | 55,838 | -0.31(-4.58%) |
Feb 05, 2002 | 6.890 | 6.912 | 6.608 | 6.811 | 40,810 | -0.18(-2.59%) |
Feb 04, 2002 | 7.239 | 7.239 | 6.818 | 6.992 | 56,389 | -0.73(-9.48%) |