Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.750 | 6.070 | 5.650 | 6.030 | 338,500 | +0.35(+6.16%) |
Apr 29, 2002 | 6.200 | 6.250 | 5.560 | 5.680 | 438,900 | -0.32(-5.33%) |
Apr 26, 2002 | 6.500 | 6.680 | 5.961 | 6.000 | 348,600 | -0.48(-7.41%) |
Apr 25, 2002 | 6.790 | 6.790 | 6.200 | 6.480 | 570,000 | -0.09(-1.37%) |
Apr 24, 2002 | 7.300 | 7.530 | 6.380 | 6.570 | 531,500 | -0.63(-8.75%) |
Apr 23, 2002 | 7.450 | 7.570 | 7.070 | 7.200 | 137,100 | -0.25(-3.37%) |
Apr 22, 2002 | 8.050 | 8.050 | 7.229 | 7.451 | 77,700 | -0.50(-6.28%) |
Apr 19, 2002 | 7.960 | 8.040 | 7.920 | 7.950 | 111,000 | -0.04(-0.50%) |
Apr 18, 2002 | 7.970 | 8.060 | 7.950 | 7.990 | 226,400 | +0.03(+0.38%) |
Apr 17, 2002 | 7.820 | 8.000 | 7.800 | 7.960 | 368,300 | +0.31(+4.05%) |
Apr 16, 2002 | 7.590 | 7.990 | 7.400 | 7.650 | 231,200 | +0.26(+3.52%) |
Apr 15, 2002 | 8.040 | 8.100 | 7.380 | 7.390 | 381,000 | -0.61(-7.63%) |
Apr 12, 2002 | 8.001 | 8.180 | 7.700 | 8.000 | 367,200 | +0.03(+0.38%) |
Apr 11, 2002 | 8.290 | 8.500 | 7.960 | 7.970 | 350,900 | -0.23(-2.80%) |
Apr 10, 2002 | 8.070 | 8.240 | 8.030 | 8.200 | 375,500 | +0.10(+1.23%) |
Apr 09, 2002 | 8.200 | 8.210 | 7.900 | 8.100 | 336,200 | +0.45(+5.88%) |
Apr 08, 2002 | 8.210 | 8.210 | 7.470 | 7.650 | 809,600 | -0.56(-6.82%) |
Apr 05, 2002 | 8.925 | 9.100 | 8.150 | 8.210 | 576,700 | -0.61(-6.92%) |
Apr 04, 2002 | 8.800 | 9.240 | 8.720 | 8.820 | 432,200 | +0.19(+2.20%) |
Apr 03, 2002 | 9.600 | 9.600 | 8.370 | 8.630 | 569,100 | -0.82(-8.68%) |
Apr 02, 2002 | 9.660 | 9.750 | 9.450 | 9.450 | 246,600 | +0.20(+2.16%) |
Apr 01, 2002 | 10.50 | 10.50 | 8.840 | 9.250 | 1,446,600 | -1.22(-11.65%) |
Mar 29, 2002 | 10.37 | 10.62 | 10.27 | 10.47 | 377,600 | +0.00(+0.00%) |
Mar 28, 2002 | 10.37 | 10.62 | 10.27 | 10.47 | 377,100 | +0.17(+1.65%) |
Mar 27, 2002 | 10.35 | 10.55 | 10.20 | 10.30 | 371,500 | -0.10(-0.96%) |
Mar 26, 2002 | 10.31 | 10.50 | 10.29 | 10.40 | 154,500 | +0.10(+0.97%) |
Mar 25, 2002 | 10.62 | 10.70 | 10.30 | 10.30 | 507,700 | -0.20(-1.90%) |
Mar 22, 2002 | 10.60 | 10.61 | 10.46 | 10.50 | 166,900 | -0.21(-1.96%) |
Mar 21, 2002 | 10.64 | 10.75 | 9.760 | 10.71 | 409,000 | +0.11(+1.04%) |
Mar 20, 2002 | 10.61 | 10.70 | 10.56 | 10.60 | 222,100 | +0.04(+0.38%) |
Mar 19, 2002 | 10.44 | 10.65 | 10.43 | 10.56 | 205,800 | +0.14(+1.34%) |
Mar 18, 2002 | 10.70 | 10.70 | 10.39 | 10.42 | 178,900 | -0.13(-1.23%) |
Mar 15, 2002 | 10.01 | 10.70 | 10.00 | 10.55 | 372,100 | +0.51(+5.08%) |
Mar 14, 2002 | 9.860 | 10.15 | 9.860 | 10.04 | 269,800 | +0.28(+2.87%) |
Mar 13, 2002 | 9.650 | 9.870 | 9.600 | 9.760 | 343,300 | +0.08(+0.83%) |
Mar 12, 2002 | 9.820 | 10.16 | 9.600 | 9.680 | 1,111,400 | -0.07(-0.72%) |
Mar 11, 2002 | 9.650 | 9.950 | 9.510 | 9.750 | 260,600 | +0.24(+2.52%) |
Mar 08, 2002 | 9.650 | 9.889 | 9.250 | 9.510 | 477,900 | +0.08(+0.85%) |
Mar 07, 2002 | 10.00 | 10.06 | 9.430 | 9.430 | 172,200 | -0.32(-3.28%) |
Mar 06, 2002 | 9.450 | 10.10 | 9.350 | 9.750 | 339,700 | +0.35(+3.72%) |
Mar 05, 2002 | 9.760 | 9.800 | 9.250 | 9.400 | 750,800 | -0.29(-2.99%) |
Mar 04, 2002 | 9.985 | 10.35 | 9.650 | 9.690 | 315,000 | -0.16(-1.62%) |
Mar 01, 2002 | 10.08 | 10.10 | 9.750 | 9.850 | 155,600 | -0.17(-1.70%) |
Feb 28, 2002 | 10.35 | 10.35 | 9.710 | 10.02 | 173,400 | -0.06(-0.60%) |
Feb 27, 2002 | 10.25 | 10.50 | 10.00 | 10.08 | 2,019,800 | +0.04(+0.40%) |
Feb 26, 2002 | 10.40 | 10.55 | 9.880 | 10.04 | 503,500 | -0.26(-2.52%) |
Feb 25, 2002 | 11.22 | 11.26 | 10.26 | 10.30 | 423,600 | -1.00(-8.85%) |
Feb 22, 2002 | 11.69 | 11.70 | 11.18 | 11.30 | 233,800 | -0.25(-2.16%) |
Feb 21, 2002 | 11.35 | 11.91 | 11.27 | 11.55 | 171,400 | +0.15(+1.32%) |
Feb 20, 2002 | 11.25 | 11.40 | 11.01 | 11.40 | 109,400 | +0.08(+0.71%) |
Feb 19, 2002 | 11.45 | 11.50 | 10.96 | 11.32 | 556,000 | -0.38(-3.25%) |
Feb 18, 2002 | 11.90 | 11.91 | 11.60 | 11.70 | 247,100 | +0.00(+0.00%) |
Feb 15, 2002 | 11.90 | 11.91 | 11.60 | 11.70 | 247,100 | -0.16(-1.35%) |
Feb 14, 2002 | 11.90 | 11.97 | 11.80 | 11.86 | 328,200 | -0.08(-0.67%) |
Feb 13, 2002 | 12.00 | 12.06 | 11.75 | 11.94 | 298,000 | -0.05(-0.42%) |
Feb 12, 2002 | 12.00 | 12.05 | 11.90 | 11.99 | 541,400 | -0.01(-0.08%) |
Feb 11, 2002 | 12.05 | 12.25 | 12.00 | 12.00 | 285,900 | -0.05(-0.41%) |
Feb 08, 2002 | 12.28 | 12.31 | 11.96 | 12.05 | 551,800 | -0.23(-1.87%) |
Feb 07, 2002 | 12.54 | 12.54 | 12.20 | 12.28 | 233,000 | -0.24(-1.92%) |
Feb 06, 2002 | 12.78 | 12.83 | 12.42 | 12.52 | 455,300 | -0.36(-2.80%) |
Feb 05, 2002 | 12.05 | 12.96 | 12.05 | 12.88 | 432,800 | +0.72(+5.93%) |
Feb 04, 2002 | 12.17 | 12.20 | 11.90 | 12.16 | 257,100 | +0.05(+0.40%) |