Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 11.30 | 11.77 | 11.30 | 11.77 | 64,969 | +0.48(+4.23%) |
Apr 29, 2002 | 11.09 | 11.30 | 11.09 | 11.29 | 22,200 | -0.03(-0.27%) |
Apr 26, 2002 | 11.07 | 11.43 | 11.03 | 11.32 | 30,035 | -0.08(-0.70%) |
Apr 25, 2002 | 11.07 | 11.40 | 11.07 | 11.40 | 39,014 | +0.32(+2.93%) |
Apr 24, 2002 | 11.15 | 11.34 | 11.07 | 11.08 | 54,358 | -0.07(-0.66%) |
Apr 23, 2002 | 11.00 | 11.15 | 10.97 | 11.15 | 8,814 | +0.15(+1.39%) |
Apr 22, 2002 | 11.09 | 11.24 | 11.00 | 11.00 | 13,712 | -0.09(-0.82%) |
Apr 19, 2002 | 11.15 | 11.27 | 11.09 | 11.09 | 23,506 | -0.06(-0.55%) |
Apr 18, 2002 | 11.15 | 11.30 | 11.09 | 11.15 | 17,629 | -0.04(-0.33%) |
Apr 17, 2002 | 11.17 | 11.33 | 11.09 | 11.19 | 33,790 | -0.16(-1.40%) |
Apr 16, 2002 | 11.12 | 11.35 | 11.11 | 11.35 | 35,422 | +0.06(+0.54%) |
Apr 15, 2002 | 11.64 | 11.64 | 11.19 | 11.28 | 55,011 | -0.33(-2.85%) |
Apr 12, 2002 | 11.02 | 11.70 | 10.66 | 11.61 | 132,550 | +0.96(+8.97%) |
Apr 11, 2002 | 10.57 | 10.80 | 10.51 | 10.66 | 90,597 | +0.09(+0.88%) |
Apr 10, 2002 | 9.998 | 10.57 | 9.998 | 10.57 | 35,259 | +0.63(+6.34%) |
Apr 09, 2002 | 9.802 | 10.02 | 9.802 | 9.936 | 59,255 | +0.04(+0.43%) |
Apr 08, 2002 | 9.685 | 9.985 | 9.685 | 9.893 | 36,728 | +0.28(+2.87%) |
Apr 05, 2002 | 9.428 | 9.740 | 9.404 | 9.618 | 36,075 | +0.18(+1.95%) |
Apr 04, 2002 | 9.373 | 9.434 | 9.312 | 9.434 | 14,365 | +0.00(+0.00%) |
Apr 03, 2002 | 9.624 | 9.624 | 9.416 | 9.434 | 15,017 | +0.03(+0.33%) |
Apr 02, 2002 | 9.648 | 9.734 | 9.403 | 9.403 | 14,528 | -0.17(-1.73%) |
Apr 01, 2002 | 9.281 | 9.624 | 9.226 | 9.569 | 46,686 | +0.17(+1.76%) |
Mar 29, 2002 | 9.753 | 9.789 | 9.299 | 9.403 | 40,646 | +0.00(+0.00%) |
Mar 28, 2002 | 9.753 | 9.789 | 9.299 | 9.403 | 29,056 | -0.40(-4.06%) |
Mar 27, 2002 | 9.648 | 9.802 | 9.526 | 9.802 | 25,465 | +0.00(+0.00%) |
Mar 26, 2002 | 9.618 | 9.802 | 9.489 | 9.802 | 21,221 | +0.21(+2.24%) |
Mar 25, 2002 | 9.250 | 9.765 | 9.250 | 9.587 | 13,385 | +0.07(+0.77%) |
Mar 22, 2002 | 9.446 | 9.740 | 9.238 | 9.514 | 50,767 | +0.07(+0.71%) |
Mar 21, 2002 | 9.312 | 9.446 | 9.250 | 9.446 | 46,196 | +0.13(+1.45%) |
Mar 20, 2002 | 9.422 | 9.495 | 9.312 | 9.312 | 20,241 | -0.18(-1.94%) |
Mar 19, 2002 | 9.434 | 9.495 | 9.434 | 9.495 | 65,458 | +0.06(+0.65%) |
Mar 18, 2002 | 9.403 | 9.587 | 9.403 | 9.434 | 18,282 | -0.12(-1.28%) |
Mar 15, 2002 | 9.394 | 9.581 | 9.336 | 9.557 | 49,624 | -0.01(-0.13%) |
Mar 14, 2002 | 9.679 | 9.679 | 9.501 | 9.569 | 9,794 | +0.07(+0.77%) |
Mar 13, 2002 | 9.648 | 9.648 | 9.440 | 9.495 | 7,672 | -0.15(-1.59%) |
Mar 12, 2002 | 9.654 | 9.740 | 9.648 | 9.648 | 15,997 | +0.02(+0.19%) |
Mar 11, 2002 | 9.373 | 9.648 | 9.293 | 9.630 | 15,017 | +0.43(+4.73%) |
Mar 08, 2002 | 9.189 | 9.195 | 8.889 | 9.195 | 40,646 | +0.02(+0.27%) |
Mar 07, 2002 | 9.158 | 9.275 | 9.054 | 9.171 | 7,345 | +0.02(+0.20%) |
Mar 06, 2002 | 8.987 | 9.152 | 8.950 | 9.152 | 17,466 | +0.23(+2.54%) |
Mar 05, 2002 | 8.883 | 9.140 | 8.828 | 8.926 | 23,016 | +0.29(+3.41%) |
Mar 04, 2002 | 9.802 | 9.826 | 8.632 | 8.632 | 74,600 | -1.20(-12.21%) |
Mar 01, 2002 | 9.645 | 9.832 | 9.428 | 9.832 | 85,374 | +0.18(+1.90%) |
Feb 28, 2002 | 9.557 | 9.802 | 9.373 | 9.648 | 75,742 | +0.16(+1.68%) |
Feb 27, 2002 | 8.730 | 9.501 | 8.730 | 9.489 | 110,349 | +0.76(+8.70%) |
Feb 26, 2002 | 8.368 | 8.730 | 8.368 | 8.730 | 65,132 | +0.15(+1.79%) |
Feb 25, 2002 | 8.491 | 8.576 | 8.197 | 8.576 | 44,237 | +0.02(+0.21%) |
Feb 22, 2002 | 8.515 | 8.558 | 8.111 | 8.558 | 23,832 | +0.32(+3.94%) |
Feb 21, 2002 | 8.564 | 8.638 | 8.233 | 8.233 | 35,259 | -0.40(-4.68%) |
Feb 20, 2002 | 8.190 | 8.638 | 8.086 | 8.638 | 17,956 | +0.61(+7.55%) |
Feb 19, 2002 | 8.239 | 8.350 | 8.031 | 8.031 | 18,935 | -0.21(-2.53%) |
Feb 18, 2002 | 8.175 | 8.576 | 8.117 | 8.239 | 30,525 | +0.00(+0.00%) |
Feb 15, 2002 | 8.175 | 8.576 | 8.117 | 8.239 | 30,525 | +0.11(+1.36%) |
Feb 14, 2002 | 8.331 | 8.331 | 8.117 | 8.129 | 33,790 | -0.20(-2.43%) |
Feb 13, 2002 | 8.209 | 8.331 | 8.178 | 8.331 | 16,976 | +0.25(+3.11%) |
Feb 12, 2002 | 8.148 | 8.209 | 7.903 | 8.080 | 13,222 | -0.14(-1.71%) |
Feb 11, 2002 | 8.270 | 8.270 | 8.178 | 8.221 | 7,672 | -0.05(-0.59%) |
Feb 08, 2002 | 8.209 | 8.270 | 8.086 | 8.270 | 31,505 | +0.06(+0.67%) |
Feb 07, 2002 | 8.325 | 8.325 | 8.209 | 8.215 | 7,182 | +0.01(+0.07%) |
Feb 06, 2002 | 8.405 | 8.423 | 8.209 | 8.209 | 46,686 | -0.32(-3.74%) |
Feb 05, 2002 | 8.442 | 8.527 | 8.442 | 8.527 | 5,876 | +0.09(+1.02%) |
Feb 04, 2002 | 8.540 | 8.540 | 8.331 | 8.442 | 24,812 | +0.00(+0.00%) |