Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 11.01 | 11.43 | 11.01 | 11.43 | 470,650 | +0.42(+3.82%) |
Apr 29, 2002 | 10.92 | 11.01 | 10.80 | 11.01 | 468,101 | +0.16(+1.45%) |
Apr 26, 2002 | 10.80 | 11.14 | 10.77 | 10.85 | 261,136 | +0.11(+1.05%) |
Apr 25, 2002 | 10.95 | 11.02 | 10.70 | 10.74 | 457,426 | -0.06(-0.52%) |
Apr 24, 2002 | 10.95 | 11.23 | 10.73 | 10.80 | 350,677 | -0.21(-1.88%) |
Apr 23, 2002 | 10.93 | 11.14 | 10.93 | 11.00 | 195,812 | -0.08(-0.74%) |
Apr 22, 2002 | 11.47 | 11.47 | 10.98 | 11.08 | 561,944 | -0.39(-3.39%) |
Apr 19, 2002 | 11.60 | 11.60 | 11.38 | 11.47 | 332,992 | -0.28(-2.40%) |
Apr 18, 2002 | 11.91 | 11.93 | 11.57 | 11.76 | 225,287 | -0.30(-2.45%) |
Apr 17, 2002 | 11.89 | 12.11 | 11.80 | 12.05 | 514,465 | +0.09(+0.73%) |
Apr 16, 2002 | 11.40 | 11.98 | 11.39 | 11.96 | 761,580 | +0.42(+3.64%) |
Apr 15, 2002 | 11.62 | 11.67 | 11.41 | 11.54 | 230,067 | -0.23(-1.97%) |
Apr 12, 2002 | 11.58 | 11.79 | 11.38 | 11.77 | 151,838 | +0.10(+0.86%) |
Apr 11, 2002 | 11.51 | 11.80 | 11.51 | 11.67 | 236,121 | +0.00(+0.00%) |
Apr 10, 2002 | 11.15 | 11.76 | 11.15 | 11.67 | 276,112 | +0.38(+3.33%) |
Apr 09, 2002 | 11.17 | 11.31 | 11.17 | 11.30 | 164,106 | +0.00(+0.00%) |
Apr 08, 2002 | 10.89 | 11.38 | 10.86 | 11.30 | 253,488 | +0.25(+2.27%) |
Apr 05, 2002 | 10.89 | 11.16 | 10.87 | 11.05 | 448,026 | +0.15(+1.38%) |
Apr 04, 2002 | 11.11 | 11.11 | 10.66 | 10.90 | 366,929 | -0.16(-1.42%) |
Apr 03, 2002 | 11.23 | 11.45 | 11.03 | 11.05 | 358,166 | -0.33(-2.92%) |
Apr 02, 2002 | 11.45 | 11.54 | 11.35 | 11.39 | 508,888 | -0.23(-1.95%) |
Apr 01, 2002 | 11.64 | 11.69 | 11.47 | 11.61 | 270,855 | -0.19(-1.60%) |
Mar 29, 2002 | 11.52 | 11.80 | 11.50 | 11.80 | 419,825 | +0.00(+0.00%) |
Mar 28, 2002 | 11.52 | 11.80 | 11.50 | 11.80 | 419,666 | +0.26(+2.23%) |
Mar 27, 2002 | 11.45 | 11.60 | 11.45 | 11.54 | 280,574 | +0.15(+1.32%) |
Mar 26, 2002 | 10.92 | 11.39 | 10.92 | 11.39 | 248,390 | +0.39(+3.54%) |
Mar 25, 2002 | 11.02 | 11.02 | 10.87 | 11.00 | 315,466 | -0.06(-0.57%) |
Mar 22, 2002 | 11.21 | 11.27 | 11.00 | 11.07 | 248,230 | -0.24(-2.11%) |
Mar 21, 2002 | 11.27 | 11.37 | 10.86 | 11.30 | 646,547 | -0.01(-0.06%) |
Mar 20, 2002 | 11.33 | 11.42 | 11.20 | 11.31 | 521,316 | -0.16(-1.42%) |
Mar 19, 2002 | 11.41 | 11.47 | 11.26 | 11.47 | 455,673 | +0.00(+0.00%) |
Mar 18, 2002 | 11.55 | 11.55 | 11.32 | 11.47 | 219,870 | -0.08(-0.65%) |
Mar 15, 2002 | 10.89 | 11.61 | 10.89 | 11.55 | 657,859 | +0.25(+2.22%) |
Mar 14, 2002 | 10.95 | 11.35 | 10.95 | 11.30 | 447,707 | +0.22(+1.98%) |
Mar 13, 2002 | 11.11 | 11.13 | 10.88 | 11.08 | 329,487 | +0.03(+0.23%) |
Mar 12, 2002 | 10.98 | 11.12 | 10.95 | 11.05 | 273,882 | +0.01(+0.06%) |
Mar 11, 2002 | 10.83 | 11.05 | 10.82 | 11.05 | 353,545 | +0.16(+1.44%) |
Mar 08, 2002 | 11.05 | 11.15 | 10.73 | 10.89 | 535,815 | -0.16(-1.42%) |
Mar 07, 2002 | 11.15 | 11.20 | 10.84 | 11.05 | 324,866 | -0.06(-0.57%) |
Mar 06, 2002 | 11.30 | 11.30 | 10.70 | 11.11 | 1,351,726 | -0.31(-2.75%) |
Mar 05, 2002 | 11.10 | 11.44 | 11.05 | 11.42 | 769,547 | +0.32(+2.88%) |
Mar 04, 2002 | 10.91 | 11.13 | 10.88 | 11.10 | 431,456 | +0.33(+3.03%) |
Mar 01, 2002 | 10.73 | 10.92 | 10.67 | 10.78 | 278,980 | +0.18(+1.66%) |
Feb 28, 2002 | 10.51 | 10.82 | 10.51 | 10.60 | 350,518 | -0.04(-0.35%) |
Feb 27, 2002 | 10.59 | 10.73 | 10.51 | 10.64 | 307,978 | -0.10(-0.94%) |
Feb 26, 2002 | 10.51 | 10.76 | 10.48 | 10.74 | 381,427 | +0.29(+2.82%) |
Feb 25, 2002 | 10.39 | 10.48 | 10.07 | 10.44 | 243,928 | -0.07(-0.66%) |
Feb 22, 2002 | 10.29 | 10.70 | 10.29 | 10.51 | 461,409 | +0.19(+1.89%) |
Feb 21, 2002 | 10.44 | 10.61 | 10.27 | 10.32 | 339,524 | -0.27(-2.55%) |
Feb 20, 2002 | 10.10 | 10.59 | 10.06 | 10.59 | 314,510 | +0.35(+3.37%) |
Feb 19, 2002 | 10.07 | 10.31 | 10.04 | 10.24 | 297,143 | -0.11(-1.03%) |
Feb 18, 2002 | 9.917 | 10.58 | 9.917 | 10.35 | 313,713 | +0.00(+0.00%) |
Feb 15, 2002 | 9.917 | 10.58 | 9.917 | 10.35 | 312,917 | +0.31(+3.06%) |
Feb 14, 2002 | 10.04 | 10.24 | 9.967 | 10.04 | 363,583 | -0.14(-1.36%) |
Feb 13, 2002 | 9.929 | 10.29 | 9.917 | 10.18 | 320,564 | +0.12(+1.19%) |
Feb 12, 2002 | 9.885 | 10.12 | 9.772 | 10.06 | 290,930 | -0.04(-0.43%) |
Feb 11, 2002 | 9.735 | 10.23 | 9.666 | 10.11 | 533,106 | +0.53(+5.50%) |
Feb 08, 2002 | 9.320 | 9.584 | 9.308 | 9.578 | 242,017 | +0.22(+2.35%) |
Feb 07, 2002 | 9.320 | 9.597 | 9.164 | 9.358 | 276,909 | -0.13(-1.39%) |
Feb 06, 2002 | 8.963 | 9.521 | 8.963 | 9.490 | 290,930 | +0.53(+5.88%) |
Feb 05, 2002 | 9.101 | 9.622 | 8.944 | 8.963 | 400,546 | -0.36(-3.90%) |
Feb 04, 2002 | 9.101 | 9.415 | 9.101 | 9.327 | 245,840 | -0.09(-0.93%) |