Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 9.919 | 10.27 | 9.875 | 10.27 | 297,852 | +0.37(+3.76%) |
Apr 29, 2002 | 9.865 | 9.949 | 9.726 | 9.895 | 356,697 | -0.00(-0.05%) |
Apr 26, 2002 | 9.900 | 9.924 | 9.731 | 9.900 | 195,680 | +0.00(+0.00%) |
Apr 25, 2002 | 9.924 | 10.02 | 9.775 | 9.900 | 277,095 | -0.05(-0.50%) |
Apr 24, 2002 | 9.875 | 10.05 | 9.875 | 9.949 | 162,630 | +0.13(+1.31%) |
Apr 23, 2002 | 9.949 | 10.04 | 9.820 | 9.820 | 103,784 | -0.24(-2.42%) |
Apr 22, 2002 | 10.05 | 10.17 | 9.974 | 10.06 | 159,002 | +0.02(+0.20%) |
Apr 19, 2002 | 10.07 | 10.12 | 10.02 | 10.04 | 159,405 | -0.04(-0.39%) |
Apr 18, 2002 | 10.17 | 10.22 | 9.939 | 10.08 | 149,934 | +0.01(+0.10%) |
Apr 17, 2002 | 9.974 | 10.20 | 9.974 | 10.07 | 489,099 | +0.15(+1.50%) |
Apr 16, 2002 | 9.875 | 9.994 | 9.790 | 9.924 | 452,623 | +0.14(+1.47%) |
Apr 15, 2002 | 9.885 | 9.924 | 9.726 | 9.780 | 604,774 | -0.09(-0.95%) |
Apr 12, 2002 | 9.428 | 9.919 | 9.329 | 9.875 | 443,353 | +0.39(+4.13%) |
Apr 11, 2002 | 9.627 | 9.676 | 9.428 | 9.483 | 114,062 | -0.19(-2.00%) |
Apr 10, 2002 | 9.651 | 9.721 | 9.577 | 9.676 | 223,087 | +0.09(+0.98%) |
Apr 09, 2002 | 9.498 | 9.741 | 9.498 | 9.582 | 137,036 | -0.04(-0.41%) |
Apr 08, 2002 | 9.602 | 9.820 | 9.577 | 9.622 | 176,333 | +0.02(+0.21%) |
Apr 05, 2002 | 9.651 | 9.651 | 9.379 | 9.602 | 184,193 | -0.00(-0.05%) |
Apr 04, 2002 | 9.577 | 9.676 | 9.493 | 9.607 | 115,473 | +0.10(+1.10%) |
Apr 03, 2002 | 9.775 | 9.775 | 9.478 | 9.503 | 321,834 | -0.27(-2.79%) |
Apr 02, 2002 | 9.825 | 9.880 | 9.701 | 9.775 | 222,281 | +0.00(+0.05%) |
Apr 01, 2002 | 9.800 | 9.900 | 9.567 | 9.771 | 160,413 | +0.02(+0.25%) |
Mar 29, 2002 | 9.790 | 9.919 | 9.746 | 9.746 | 191,649 | +0.00(+0.00%) |
Mar 28, 2002 | 9.790 | 9.919 | 9.746 | 9.746 | 191,649 | -0.17(-1.70%) |
Mar 27, 2002 | 9.914 | 9.924 | 9.800 | 9.914 | 446,980 | +0.00(+0.00%) |
Mar 26, 2002 | 9.701 | 9.914 | 9.686 | 9.914 | 290,194 | +0.28(+2.94%) |
Mar 25, 2002 | 9.900 | 9.900 | 9.463 | 9.632 | 949,582 | -0.27(-2.71%) |
Mar 22, 2002 | 9.905 | 9.924 | 9.741 | 9.900 | 100,762 | -0.02(-0.25%) |
Mar 21, 2002 | 9.845 | 9.929 | 9.825 | 9.924 | 197,493 | +0.08(+0.81%) |
Mar 20, 2002 | 9.924 | 10.02 | 9.825 | 9.845 | 269,236 | -0.07(-0.70%) |
Mar 19, 2002 | 9.850 | 10.07 | 9.726 | 9.914 | 1,232,320 | +0.19(+1.94%) |
Mar 18, 2002 | 9.825 | 9.919 | 9.627 | 9.726 | 373,625 | -0.15(-1.51%) |
Mar 15, 2002 | 9.766 | 9.924 | 9.766 | 9.875 | 191,649 | +0.04(+0.45%) |
Mar 14, 2002 | 9.522 | 9.924 | 9.512 | 9.830 | 523,156 | +0.34(+3.55%) |
Mar 13, 2002 | 9.602 | 9.602 | 9.354 | 9.493 | 145,903 | -0.18(-1.85%) |
Mar 12, 2002 | 9.354 | 9.676 | 9.354 | 9.671 | 347,024 | +0.32(+3.40%) |
Mar 11, 2002 | 9.364 | 9.364 | 9.155 | 9.354 | 458,064 | +0.00(+0.00%) |
Mar 08, 2002 | 9.453 | 9.478 | 9.264 | 9.354 | 347,427 | +0.00(+0.00%) |
Mar 07, 2002 | 9.493 | 9.552 | 9.354 | 9.354 | 96,127 | -0.14(-1.46%) |
Mar 06, 2002 | 9.329 | 9.622 | 9.230 | 9.493 | 155,375 | +0.17(+1.86%) |
Mar 05, 2002 | 9.304 | 9.488 | 9.254 | 9.319 | 1,531,584 | -0.03(-0.32%) |
Mar 04, 2002 | 9.651 | 9.651 | 9.349 | 9.349 | 120,914 | -0.25(-2.64%) |
Mar 01, 2002 | 9.552 | 9.800 | 9.304 | 9.602 | 279,111 | +0.17(+1.84%) |
Feb 28, 2002 | 9.309 | 9.627 | 9.309 | 9.428 | 238,201 | +0.10(+1.12%) |
Feb 27, 2002 | 9.254 | 9.428 | 9.254 | 9.324 | 114,667 | +0.09(+0.97%) |
Feb 26, 2002 | 9.190 | 9.304 | 9.180 | 9.235 | 173,512 | -0.01(-0.11%) |
Feb 25, 2002 | 9.279 | 9.379 | 8.996 | 9.245 | 124,138 | +0.04(+0.43%) |
Feb 22, 2002 | 9.056 | 9.254 | 8.957 | 9.205 | 220,265 | +0.11(+1.26%) |
Feb 21, 2002 | 9.403 | 9.433 | 9.086 | 9.091 | 80,609 | -0.25(-2.66%) |
Feb 20, 2002 | 9.175 | 9.428 | 9.086 | 9.339 | 187,417 | +0.15(+1.62%) |
Feb 19, 2002 | 9.527 | 9.572 | 9.190 | 9.190 | 215,026 | -0.26(-2.78%) |
Feb 18, 2002 | 9.304 | 9.503 | 9.190 | 9.453 | 255,331 | +0.00(+0.00%) |
Feb 15, 2002 | 9.304 | 9.503 | 9.190 | 9.453 | 255,331 | +0.24(+2.64%) |
Feb 14, 2002 | 9.329 | 9.428 | 9.210 | 9.210 | 103,381 | -0.21(-2.21%) |
Feb 13, 2002 | 9.503 | 9.552 | 9.403 | 9.418 | 193,664 | -0.06(-0.68%) |
Feb 12, 2002 | 9.423 | 9.552 | 9.379 | 9.483 | 472,574 | +0.10(+1.11%) |
Feb 11, 2002 | 9.379 | 9.428 | 9.379 | 9.379 | 275,282 | +0.05(+0.53%) |
Feb 08, 2002 | 9.309 | 9.374 | 9.140 | 9.329 | 131,393 | +0.02(+0.27%) |
Feb 07, 2002 | 9.388 | 9.418 | 9.180 | 9.304 | 174,519 | -0.07(-0.74%) |
Feb 06, 2002 | 9.403 | 9.428 | 9.304 | 9.374 | 526,381 | +0.00(+0.05%) |
Feb 05, 2002 | 9.309 | 9.547 | 9.056 | 9.369 | 543,913 | +0.18(+2.00%) |
Feb 04, 2002 | 9.428 | 9.493 | 9.180 | 9.185 | 20,152 | -0.24(-2.53%) |