Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 11.10 | 11.29 | 11.01 | 11.20 | 678,327 | +0.25(+2.30%) |
Apr 29, 2002 | 10.82 | 10.99 | 10.75 | 10.95 | 311,427 | +0.13(+1.23%) |
Apr 26, 2002 | 11.11 | 11.11 | 10.69 | 10.81 | 361,623 | -0.05(-0.49%) |
Apr 25, 2002 | 10.81 | 10.93 | 10.73 | 10.87 | 329,063 | -0.19(-1.74%) |
Apr 24, 2002 | 11.27 | 11.27 | 11.01 | 11.06 | 334,640 | -0.21(-1.83%) |
Apr 23, 2002 | 11.16 | 11.31 | 11.16 | 11.26 | 303,739 | +0.11(+1.01%) |
Apr 22, 2002 | 11.30 | 11.31 | 11.14 | 11.15 | 347,453 | -0.15(-1.35%) |
Apr 19, 2002 | 11.31 | 11.38 | 11.28 | 11.30 | 523,669 | +0.02(+0.18%) |
Apr 18, 2002 | 11.28 | 11.34 | 11.28 | 11.28 | 353,634 | +0.14(+1.25%) |
Apr 17, 2002 | 11.28 | 11.35 | 11.10 | 11.14 | 286,102 | -0.23(-1.98%) |
Apr 16, 2002 | 11.31 | 11.44 | 11.31 | 11.37 | 252,488 | +0.06(+0.53%) |
Apr 15, 2002 | 11.48 | 11.48 | 11.18 | 11.31 | 557,434 | -0.21(-1.79%) |
Apr 12, 2002 | 11.28 | 11.60 | 11.28 | 11.52 | 390,867 | +0.12(+1.05%) |
Apr 11, 2002 | 11.17 | 11.42 | 11.11 | 11.40 | 849,265 | +0.22(+1.96%) |
Apr 10, 2002 | 10.81 | 11.22 | 10.77 | 11.18 | 761,083 | +0.38(+3.50%) |
Apr 09, 2002 | 10.77 | 10.81 | 10.68 | 10.80 | 579,894 | +0.07(+0.62%) |
Apr 08, 2002 | 10.61 | 10.75 | 10.46 | 10.73 | 313,688 | +0.15(+1.44%) |
Apr 05, 2002 | 10.42 | 10.61 | 10.39 | 10.58 | 389,661 | +0.21(+1.98%) |
Apr 04, 2002 | 10.45 | 10.91 | 10.30 | 10.38 | 713,902 | -0.16(-1.51%) |
Apr 03, 2002 | 10.67 | 10.68 | 10.48 | 10.53 | 420,864 | -0.30(-2.76%) |
Apr 02, 2002 | 10.96 | 10.96 | 10.68 | 10.83 | 279,923 | -0.14(-1.27%) |
Mar 29, 2002 | 10.93 | 11.11 | 10.89 | 10.97 | 401,268 | +0.08(+0.73%) |
Mar 28, 2002 | 10.88 | 11.11 | 10.75 | 10.89 | 329,967 | +0.07(+0.61%) |
Mar 27, 2002 | 10.71 | 10.91 | 10.69 | 10.83 | 265,753 | +0.20(+1.87%) |
Mar 26, 2002 | 10.76 | 10.79 | 10.62 | 10.63 | 175,310 | -0.17(-1.54%) |
Mar 22, 2002 | 10.89 | 10.91 | 10.67 | 10.79 | 351,675 | -0.08(-0.73%) |
Mar 21, 2002 | 10.91 | 11.09 | 10.75 | 10.87 | 442,721 | -0.05(-0.49%) |
Mar 20, 2002 | 10.95 | 11.25 | 10.90 | 10.93 | 379,561 | +0.09(+0.80%) |
Mar 19, 2002 | 10.88 | 10.95 | 10.71 | 10.84 | 392,826 | -0.17(-1.57%) |
Mar 15, 2002 | 11.09 | 11.14 | 10.97 | 11.01 | 771,936 | -0.08(-0.72%) |
Mar 14, 2002 | 11.31 | 11.31 | 11.02 | 11.09 | 331,475 | -0.15(-1.36%) |
Mar 13, 2002 | 11.11 | 11.29 | 10.98 | 11.24 | 359,513 | +0.13(+1.19%) |
Mar 12, 2002 | 11.01 | 11.11 | 10.91 | 11.11 | 429,456 | +0.06(+0.54%) |
Mar 08, 2002 | 11.08 | 11.09 | 10.88 | 11.05 | 597,983 | +0.12(+1.09%) |
Mar 07, 2002 | 10.58 | 11.08 | 10.57 | 10.93 | 562,408 | +0.28(+2.62%) |
Mar 06, 2002 | 10.75 | 10.77 | 10.45 | 10.65 | 307,659 | -0.09(-0.86%) |
Mar 05, 2002 | 10.35 | 10.80 | 10.35 | 10.75 | 664,760 | +0.39(+3.78%) |
Mar 01, 2002 | 10.35 | 10.42 | 10.30 | 10.36 | 441,214 | +0.01(+0.06%) |
Feb 28, 2002 | 10.44 | 10.45 | 10.22 | 10.35 | 486,587 | -0.01(-0.06%) |
Feb 27, 2002 | 10.55 | 10.62 | 10.29 | 10.36 | 323,486 | -0.09(-0.89%) |
Feb 26, 2002 | 10.48 | 10.70 | 10.32 | 10.45 | 231,987 | +0.03(+0.32%) |
Feb 22, 2002 | 10.48 | 10.67 | 10.38 | 10.42 | 210,431 | +0.02(+0.19%) |
Feb 21, 2002 | 10.25 | 10.47 | 10.21 | 10.40 | 166,249 | +0.22(+2.12%) |
Feb 20, 2002 | 10.35 | 10.48 | 10.13 | 10.18 | 183,959 | -3.54(-25.79%) |
Feb 18, 2002 | 13.63 | 13.85 | 13.62 | 13.72 | 242,691 | +3.56(+35.11%) |
Feb 15, 2002 | 10.48 | 10.50 | 10.11 | 10.15 | 326,088 | -0.26(-2.45%) |
Feb 14, 2002 | 10.32 | 10.51 | 10.32 | 10.41 | 241,207 | +0.16(+1.60%) |
Feb 13, 2002 | 10.25 | 10.34 | 10.02 | 10.24 | 115,870 | +0.04(+0.39%) |
Feb 12, 2002 | 9.989 | 10.45 | 9.989 | 10.21 | 167,623 | +0.40(+4.08%) |
Feb 08, 2002 | 10.05 | 10.05 | 9.753 | 9.806 | 223,499 | -0.25(-2.48%) |
Feb 07, 2002 | 9.852 | 10.11 | 9.845 | 10.05 | 174,493 | +0.04(+0.39%) |
Feb 06, 2002 | 10.02 | 10.19 | 9.943 | 10.02 | 313,722 | -0.01(-0.06%) |
Feb 05, 2002 | 10.45 | 10.45 | 10.02 | 10.02 | 470,508 | -0.55(-5.21%) |