Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 11.23 | 11.47 | 11.17 | 11.22 | 133,350 | -0.09(-0.82%) |
Apr 29, 2002 | 10.90 | 11.33 | 10.80 | 11.31 | 107,400 | +0.31(+2.85%) |
Apr 26, 2002 | 12.29 | 12.30 | 10.83 | 11.00 | 439,800 | -1.10(-9.10%) |
Apr 25, 2002 | 12.57 | 12.57 | 11.67 | 12.10 | 403,950 | -0.50(-3.96%) |
Apr 24, 2002 | 12.67 | 12.73 | 12.51 | 12.60 | 122,700 | +0.13(+1.07%) |
Apr 23, 2002 | 13.12 | 13.12 | 12.47 | 12.47 | 36,000 | -0.50(-3.86%) |
Apr 22, 2002 | 12.87 | 13.22 | 12.73 | 12.97 | 220,500 | +0.13(+0.99%) |
Apr 19, 2002 | 12.73 | 12.85 | 12.53 | 12.84 | 55,200 | -0.05(-0.36%) |
Apr 18, 2002 | 13.33 | 13.33 | 12.70 | 12.89 | 372,300 | -0.41(-3.11%) |
Apr 17, 2002 | 13.06 | 13.37 | 12.93 | 13.30 | 259,200 | +0.33(+2.57%) |
Apr 16, 2002 | 12.87 | 13.59 | 12.87 | 12.97 | 229,950 | +0.13(+1.04%) |
Apr 15, 2002 | 12.83 | 13.29 | 12.73 | 12.83 | 291,750 | +0.07(+0.52%) |
Apr 12, 2002 | 12.80 | 12.80 | 12.67 | 12.77 | 466,050 | +0.07(+0.53%) |
Apr 11, 2002 | 12.67 | 12.87 | 12.60 | 12.70 | 620,100 | +0.07(+0.53%) |
Apr 10, 2002 | 12.67 | 12.70 | 12.43 | 12.63 | 268,350 | +0.00(+0.00%) |
Apr 09, 2002 | 12.42 | 12.65 | 12.17 | 12.63 | 76,800 | +0.25(+1.99%) |
Apr 08, 2002 | 12.44 | 12.47 | 11.50 | 12.39 | 86,700 | -0.08(-0.64%) |
Apr 05, 2002 | 12.63 | 12.75 | 12.37 | 12.47 | 75,900 | -0.19(-1.53%) |
Apr 04, 2002 | 11.87 | 12.67 | 11.68 | 12.66 | 171,300 | +0.93(+7.90%) |
Apr 03, 2002 | 11.17 | 11.90 | 11.16 | 11.73 | 55,800 | +0.57(+5.14%) |
Apr 02, 2002 | 11.58 | 11.63 | 11.00 | 11.16 | 103,050 | -0.42(-3.63%) |
Apr 01, 2002 | 11.59 | 11.59 | 11.20 | 11.58 | 67,200 | +0.08(+0.70%) |
Mar 29, 2002 | 11.07 | 11.59 | 11.00 | 11.50 | 78,750 | +0.00(+0.00%) |
Mar 28, 2002 | 11.07 | 11.59 | 11.00 | 11.50 | 77,850 | +0.40(+3.60%) |
Mar 27, 2002 | 10.91 | 11.46 | 10.70 | 11.10 | 242,850 | +0.19(+1.71%) |
Mar 26, 2002 | 11.17 | 11.30 | 10.90 | 10.91 | 156,750 | -0.42(-3.71%) |
Mar 25, 2002 | 11.79 | 11.92 | 10.61 | 11.33 | 216,150 | -0.29(-2.46%) |
Mar 22, 2002 | 11.65 | 12.00 | 11.41 | 11.62 | 148,800 | +0.20(+1.75%) |
Mar 21, 2002 | 12.33 | 13.83 | 11.37 | 11.42 | 634,800 | -0.82(-6.70%) |
Mar 20, 2002 | 11.93 | 12.41 | 11.67 | 12.24 | 102,600 | +0.24(+1.99%) |
Mar 19, 2002 | 11.46 | 12.04 | 11.36 | 12.00 | 68,250 | +0.70(+6.20%) |
Mar 18, 2002 | 10.73 | 11.45 | 10.71 | 11.30 | 123,150 | +0.53(+4.95%) |
Mar 15, 2002 | 10.67 | 10.93 | 10.67 | 10.77 | 79,800 | +0.03(+0.31%) |
Mar 14, 2002 | 10.87 | 11.13 | 10.63 | 10.73 | 191,550 | -0.07(-0.62%) |
Mar 13, 2002 | 11.50 | 11.83 | 10.46 | 10.80 | 277,650 | -0.82(-7.06%) |
Mar 12, 2002 | 11.73 | 12.23 | 11.51 | 11.62 | 436,500 | -0.21(-1.80%) |
Mar 11, 2002 | 11.27 | 11.83 | 11.07 | 11.83 | 296,700 | +0.68(+6.10%) |
Mar 08, 2002 | 10.80 | 11.43 | 10.73 | 11.15 | 276,450 | +0.39(+3.59%) |
Mar 07, 2002 | 10.72 | 10.77 | 10.14 | 10.77 | 144,600 | +0.17(+1.57%) |
Mar 06, 2002 | 9.773 | 10.93 | 9.733 | 10.60 | 375,450 | +0.60(+6.00%) |
Mar 05, 2002 | 9.653 | 10.00 | 9.333 | 10.00 | 462,600 | +0.33(+3.45%) |
Mar 04, 2002 | 8.813 | 9.713 | 8.813 | 9.667 | 164,100 | +0.90(+10.27%) |
Mar 01, 2002 | 8.600 | 8.953 | 8.507 | 8.767 | 160,650 | +0.36(+4.28%) |
Feb 28, 2002 | 8.520 | 9.080 | 8.407 | 8.407 | 298,350 | +0.01(+0.08%) |
Feb 27, 2002 | 8.547 | 8.667 | 8.300 | 8.400 | 602,550 | +0.00(+0.00%) |
Feb 26, 2002 | 8.987 | 9.030 | 8.320 | 8.400 | 1,137,150 | -0.69(-7.62%) |
Feb 25, 2002 | 9.593 | 9.860 | 8.973 | 9.093 | 292,500 | -0.29(-3.06%) |
Feb 22, 2002 | 9.607 | 9.660 | 9.240 | 9.380 | 135,900 | -0.15(-1.54%) |
Feb 21, 2002 | 8.873 | 9.600 | 8.633 | 9.527 | 317,250 | +0.53(+5.93%) |
Feb 20, 2002 | 9.627 | 9.900 | 8.840 | 8.993 | 504,900 | -0.69(-7.16%) |
Feb 19, 2002 | 10.11 | 10.11 | 9.533 | 9.687 | 133,650 | -0.36(-3.58%) |
Feb 18, 2002 | 9.980 | 10.23 | 9.560 | 10.05 | 226,200 | +0.00(+0.00%) |
Feb 15, 2002 | 9.980 | 10.23 | 9.560 | 10.05 | 226,200 | +0.21(+2.10%) |
Feb 14, 2002 | 9.733 | 10.28 | 9.673 | 9.840 | 552,300 | +0.05(+0.54%) |
Feb 13, 2002 | 8.793 | 9.920 | 8.747 | 9.787 | 1,501,500 | +1.00(+11.38%) |
Feb 12, 2002 | 8.860 | 8.860 | 8.667 | 8.787 | 81,450 | -0.08(-0.90%) |
Feb 11, 2002 | 8.667 | 8.900 | 8.667 | 8.867 | 237,150 | +0.13(+1.53%) |
Feb 08, 2002 | 8.680 | 8.787 | 8.533 | 8.733 | 668,850 | +0.07(+0.77%) |
Feb 07, 2002 | 9.000 | 9.333 | 8.647 | 8.667 | 277,200 | -0.33(-3.70%) |
Feb 06, 2002 | 8.697 | 9.000 | 8.673 | 9.000 | 412,350 | +0.33(+3.85%) |
Feb 05, 2002 | 8.727 | 8.727 | 8.607 | 8.667 | 1,141,200 | -0.05(-0.54%) |
Feb 04, 2002 | 8.773 | 8.833 | 8.680 | 8.713 | 563,100 | -0.07(-0.75%) |
Feb 01, 2002 | 8.640 | 8.779 | 8.620 | 8.779 | 771,600 | +0.13(+1.46%) |
Jan 31, 2002 | 8.833 | 9.027 | 8.540 | 8.653 | 1,156,050 | -0.13(-1.44%) |
Jan 30, 2002 | 8.780 | 8.833 | 8.533 | 8.780 | 1,665,150 | +0.04(+0.46%) |