Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 11.28 | 11.43 | 11.24 | 11.35 | 665,290 | +0.15(+1.33%) |
Apr 29, 2002 | 10.94 | 11.33 | 10.90 | 11.21 | 1,520,454 | +0.31(+2.82%) |
Apr 26, 2002 | 10.97 | 11.07 | 10.88 | 10.90 | 1,311,741 | -0.09(-0.83%) |
Apr 25, 2002 | 11.18 | 11.32 | 10.86 | 10.99 | 2,252,569 | -0.22(-1.97%) |
Apr 24, 2002 | 11.26 | 11.31 | 11.17 | 11.21 | 1,211,653 | -0.09(-0.81%) |
Apr 23, 2002 | 11.44 | 11.45 | 11.25 | 11.30 | 785,985 | -0.14(-1.19%) |
Apr 22, 2002 | 11.23 | 11.51 | 11.23 | 11.44 | 446,569 | +0.22(+1.97%) |
Apr 19, 2002 | 11.23 | 11.30 | 11.21 | 11.22 | 454,811 | +0.01(+0.06%) |
Apr 18, 2002 | 11.20 | 11.33 | 11.07 | 11.21 | 803,942 | -0.02(-0.14%) |
Apr 17, 2002 | 11.28 | 11.29 | 11.17 | 11.23 | 561,964 | -0.05(-0.44%) |
Apr 16, 2002 | 11.20 | 11.30 | 11.20 | 11.27 | 706,503 | +0.07(+0.64%) |
Apr 15, 2002 | 11.37 | 11.40 | 11.19 | 11.20 | 721,516 | -0.17(-1.48%) |
Apr 12, 2002 | 11.36 | 11.43 | 11.27 | 11.37 | 417,425 | -0.01(-0.09%) |
Apr 11, 2002 | 11.48 | 11.50 | 11.29 | 11.38 | 605,532 | -0.10(-0.84%) |
Apr 10, 2002 | 11.33 | 11.51 | 11.33 | 11.48 | 806,886 | +0.19(+1.68%) |
Apr 09, 2002 | 11.25 | 11.29 | 11.16 | 11.29 | 1,220,485 | +0.03(+0.29%) |
Apr 08, 2002 | 11.13 | 11.39 | 11.11 | 11.26 | 785,102 | +0.13(+1.18%) |
Apr 05, 2002 | 11.13 | 11.19 | 11.05 | 11.13 | 525,462 | +0.02(+0.15%) |
Apr 04, 2002 | 10.95 | 11.12 | 10.85 | 11.11 | 1,581,390 | +0.21(+1.88%) |
Apr 03, 2002 | 11.21 | 11.24 | 10.87 | 10.90 | 1,984,686 | -0.43(-3.82%) |
Apr 02, 2002 | 11.38 | 11.38 | 11.26 | 11.34 | 544,302 | -0.06(-0.57%) |
Apr 01, 2002 | 11.48 | 11.48 | 11.31 | 11.40 | 821,016 | -0.06(-0.52%) |
Mar 29, 2002 | 11.25 | 11.51 | 11.25 | 11.46 | 1,906,676 | +0.00(+0.00%) |
Mar 28, 2002 | 11.25 | 11.51 | 11.25 | 11.46 | 1,893,135 | +0.23(+2.01%) |
Mar 27, 2002 | 11.18 | 11.34 | 11.16 | 11.23 | 1,896,962 | +0.11(+1.01%) |
Mar 26, 2002 | 11.10 | 11.18 | 11.07 | 11.12 | 1,178,389 | +0.02(+0.20%) |
Mar 25, 2002 | 11.05 | 11.24 | 10.97 | 11.10 | 1,081,539 | +0.08(+0.69%) |
Mar 22, 2002 | 10.87 | 11.06 | 10.87 | 11.02 | 1,210,476 | +0.17(+1.53%) |
Mar 21, 2002 | 10.93 | 10.93 | 10.79 | 10.86 | 1,450,687 | -0.10(-0.93%) |
Mar 20, 2002 | 10.87 | 11.03 | 10.75 | 10.96 | 999,113 | +0.10(+0.91%) |
Mar 19, 2002 | 10.75 | 10.89 | 10.75 | 10.86 | 561,670 | +0.17(+1.57%) |
Mar 18, 2002 | 10.58 | 10.73 | 10.57 | 10.69 | 699,732 | +0.09(+0.85%) |
Mar 15, 2002 | 10.57 | 10.78 | 10.56 | 10.60 | 880,774 | +0.06(+0.61%) |
Mar 14, 2002 | 10.42 | 10.60 | 10.42 | 10.54 | 988,516 | +0.12(+1.14%) |
Mar 13, 2002 | 10.50 | 10.59 | 10.38 | 10.42 | 597,289 | -0.07(-0.66%) |
Mar 12, 2002 | 10.45 | 10.51 | 10.38 | 10.49 | 846,921 | +0.03(+0.24%) |
Mar 11, 2002 | 10.54 | 10.54 | 10.35 | 10.46 | 400,057 | -0.05(-0.44%) |
Mar 08, 2002 | 10.59 | 10.69 | 10.48 | 10.51 | 608,770 | -0.07(-0.63%) |
Mar 07, 2002 | 10.67 | 10.68 | 10.50 | 10.57 | 685,308 | -0.09(-0.88%) |
Mar 06, 2002 | 10.53 | 10.78 | 10.51 | 10.67 | 1,318,512 | +0.23(+2.21%) |
Mar 05, 2002 | 10.32 | 10.53 | 10.26 | 10.44 | 1,068,586 | +0.12(+1.15%) |
Mar 04, 2002 | 10.28 | 10.40 | 10.20 | 10.32 | 1,601,702 | +0.06(+0.60%) |
Mar 01, 2002 | 10.29 | 10.35 | 10.19 | 10.26 | 6,240,782 | -0.02(-0.20%) |
Feb 28, 2002 | 10.21 | 10.36 | 10.17 | 10.28 | 2,227,841 | +0.05(+0.45%) |
Feb 27, 2002 | 9.936 | 10.26 | 9.916 | 10.23 | 1,861,931 | +0.35(+3.58%) |
Feb 26, 2002 | 9.999 | 10.03 | 9.787 | 9.879 | 664,407 | -0.16(-1.56%) |
Feb 25, 2002 | 10.12 | 10.12 | 9.877 | 10.03 | 859,873 | -0.02(-0.19%) |
Feb 22, 2002 | 9.809 | 10.05 | 9.790 | 10.05 | 1,397,994 | +0.32(+3.32%) |
Feb 21, 2002 | 9.597 | 9.805 | 9.597 | 9.731 | 999,113 | +0.17(+1.74%) |
Feb 20, 2002 | 9.508 | 9.619 | 9.508 | 9.564 | 582,865 | +0.06(+0.59%) |
Feb 19, 2002 | 9.656 | 9.724 | 9.501 | 9.508 | 799,526 | -0.11(-1.11%) |
Feb 18, 2002 | 9.503 | 9.639 | 9.503 | 9.615 | 636,147 | +0.00(+0.00%) |
Feb 15, 2002 | 9.503 | 9.639 | 9.503 | 9.615 | 636,147 | +0.12(+1.25%) |
Feb 14, 2002 | 9.427 | 9.639 | 9.384 | 9.496 | 2,214,005 | +0.35(+3.79%) |
Feb 13, 2002 | 9.121 | 9.155 | 9.084 | 9.150 | 940,827 | +0.06(+0.62%) |
Feb 12, 2002 | 8.988 | 9.129 | 8.985 | 9.094 | 746,244 | +0.10(+1.06%) |
Feb 11, 2002 | 8.994 | 9.062 | 8.936 | 8.999 | 737,118 | +0.04(+0.46%) |
Feb 08, 2002 | 9.158 | 9.174 | 8.859 | 8.958 | 982,628 | -0.16(-1.73%) |
Feb 07, 2002 | 9.170 | 9.321 | 9.019 | 9.116 | 2,029,431 | -0.05(-0.59%) |
Feb 06, 2002 | 9.255 | 9.315 | 9.073 | 9.170 | 596,406 | -0.07(-0.74%) |
Feb 05, 2002 | 9.138 | 9.257 | 9.138 | 9.238 | 830,436 | +0.13(+1.45%) |
Feb 04, 2002 | 8.907 | 9.136 | 8.907 | 9.106 | 916,394 | +0.20(+2.23%) |
Feb 01, 2002 | 8.985 | 8.997 | 8.880 | 8.907 | 538,120 | -0.04(-0.44%) |
Jan 31, 2002 | 8.849 | 8.995 | 8.834 | 8.946 | 331,762 | +0.10(+1.11%) |
Jan 30, 2002 | 8.819 | 8.910 | 8.812 | 8.848 | 445,686 | +0.03(+0.33%) |
Jan 29, 2002 | 8.892 | 8.900 | 8.798 | 8.819 | 471,002 | -0.08(-0.93%) |
Jan 28, 2002 | 8.917 | 8.944 | 8.853 | 8.902 | 169,266 | -0.03(-0.32%) |
Jan 25, 2002 | 8.832 | 8.968 | 8.807 | 8.931 | 281,423 | +0.10(+1.10%) |
Jan 24, 2002 | 8.960 | 8.960 | 8.771 | 8.834 | 502,795 | -0.10(-1.14%) |
Jan 23, 2002 | 8.909 | 8.988 | 8.904 | 8.936 | 58,875 | +0.00(+0.00%) |
Jan 22, 2002 | 8.978 | 9.045 | 8.936 | 8.936 | 415,659 | -0.02(-0.17%) |
Jan 21, 2002 | 8.900 | 9.021 | 8.900 | 8.951 | 418,014 | +0.00(+0.00%) |
Jan 18, 2002 | 8.900 | 9.021 | 8.900 | 8.951 | 418,014 | +0.06(+0.63%) |
Jan 17, 2002 | 8.905 | 8.932 | 8.808 | 8.895 | 507,799 | +0.02(+0.19%) |
Jan 16, 2002 | 8.917 | 8.968 | 8.864 | 8.878 | 368,853 | -0.07(-0.82%) |
Jan 15, 2002 | 8.968 | 9.014 | 8.766 | 8.951 | 965,849 | +0.02(+0.21%) |
Jan 14, 2002 | 8.948 | 9.072 | 8.919 | 8.932 | 642,918 | -0.04(-0.45%) |
Jan 11, 2002 | 8.893 | 9.055 | 8.875 | 8.973 | 1,044,153 | +0.10(+1.09%) |
Jan 10, 2002 | 8.890 | 9.002 | 8.800 | 8.876 | 857,224 | -0.19(-2.13%) |