Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 9.969 | 9.969 | 9.895 | 9.918 | 10,538 | +0.00(+0.00%) |
Apr 29, 2002 | 9.895 | 9.918 | 9.895 | 9.918 | 4,864 | +0.02(+0.22%) |
Apr 26, 2002 | 9.895 | 9.895 | 9.895 | 9.895 | 135 | -0.01(-0.07%) |
Apr 25, 2002 | 9.992 | 9.992 | 9.888 | 9.903 | 13,916 | -0.05(-0.52%) |
Apr 24, 2002 | 9.895 | 9.955 | 9.895 | 9.955 | 1,486 | +0.07(+0.67%) |
Apr 23, 2002 | 9.932 | 9.962 | 9.888 | 9.888 | 1,053,890 | -0.07(-0.74%) |
Apr 22, 2002 | 9.962 | 9.962 | 9.962 | 9.962 | 1,351 | +0.01(+0.15%) |
Apr 19, 2002 | 9.947 | 9.947 | 9.947 | 9.947 | 945 | +0.04(+0.45%) |
Apr 18, 2002 | 9.918 | 9.918 | 9.903 | 9.903 | 8,647 | -0.05(-0.52%) |
Apr 17, 2002 | 9.918 | 9.955 | 9.918 | 9.955 | 1,216 | +0.04(+0.45%) |
Apr 16, 2002 | 9.918 | 9.918 | 9.903 | 9.910 | 5,404 | -0.02(-0.22%) |
Apr 15, 2002 | 9.932 | 9.947 | 9.910 | 9.932 | 6,080 | +0.01(+0.15%) |
Apr 12, 2002 | 9.903 | 9.932 | 9.903 | 9.918 | 6,215 | +0.01(+0.15%) |
Apr 11, 2002 | 9.903 | 9.903 | 9.903 | 9.903 | 1,486 | -0.07(-0.67%) |
Apr 10, 2002 | 10.10 | 10.12 | 9.955 | 9.969 | 20,402 | -0.17(-1.68%) |
Apr 09, 2002 | 10.11 | 10.14 | 10.11 | 10.14 | 2,972 | -0.04(-0.44%) |
Apr 08, 2002 | 10.18 | 10.18 | 10.18 | 10.18 | 2,296 | +0.01(+0.15%) |
Apr 05, 2002 | 10.17 | 10.17 | 10.17 | 10.17 | 675 | -0.01(-0.15%) |
Apr 04, 2002 | 10.18 | 10.18 | 10.18 | 10.18 | 4,999 | +0.00(+0.00%) |
Apr 03, 2002 | 10.18 | 10.18 | 10.18 | 10.18 | 540 | -0.04(-0.36%) |
Apr 02, 2002 | 10.20 | 10.22 | 10.18 | 10.22 | 7,025 | +0.05(+0.51%) |
Apr 01, 2002 | 10.14 | 10.22 | 10.14 | 10.17 | 8,782 | +0.04(+0.44%) |
Mar 29, 2002 | 10.14 | 10.14 | 10.06 | 10.12 | 7,836 | +0.00(+0.00%) |
Mar 28, 2002 | 10.14 | 10.14 | 10.06 | 10.12 | 7,836 | +0.06(+0.59%) |
Mar 27, 2002 | 10.10 | 10.10 | 10.07 | 10.07 | 3,918 | -0.07(-0.73%) |
Mar 26, 2002 | 10.17 | 10.17 | 10.10 | 10.14 | 4,323 | -0.03(-0.29%) |
Mar 25, 2002 | 10.24 | 10.24 | 10.17 | 10.17 | 14,727 | -0.08(-0.79%) |
Mar 22, 2002 | 10.28 | 10.29 | 10.24 | 10.25 | 4,999 | -0.04(-0.43%) |
Mar 21, 2002 | 10.29 | 10.29 | 10.29 | 10.29 | 5,674 | +0.00(+0.00%) |
Mar 20, 2002 | 10.36 | 10.36 | 10.29 | 10.29 | 4,593 | -0.10(-0.93%) |
Mar 19, 2002 | 10.42 | 10.42 | 10.36 | 10.39 | 7,431 | -0.02(-0.21%) |
Mar 18, 2002 | 10.40 | 10.41 | 10.40 | 10.41 | 1,891 | -0.01(-0.07%) |
Mar 15, 2002 | 10.47 | 10.51 | 10.40 | 10.42 | 8,782 | -0.01(-0.14%) |
Mar 14, 2002 | 10.37 | 10.44 | 10.37 | 10.44 | 3,918 | +0.00(+0.00%) |
Mar 13, 2002 | 10.44 | 10.49 | 10.44 | 10.44 | 20,942 | +0.04(+0.36%) |
Mar 12, 2002 | 10.34 | 10.40 | 10.34 | 10.40 | 324,273 | +0.07(+0.64%) |
Mar 11, 2002 | 10.29 | 10.33 | 10.27 | 10.33 | 10,403 | +0.03(+0.29%) |
Mar 08, 2002 | 10.28 | 10.30 | 10.25 | 10.30 | 9,457 | +0.00(+0.00%) |
Mar 07, 2002 | 10.21 | 10.30 | 10.21 | 10.30 | 5,809 | +0.07(+0.65%) |
Mar 06, 2002 | 10.32 | 10.32 | 10.24 | 10.24 | 11,484 | -0.09(-0.86%) |
Mar 05, 2002 | 10.30 | 10.45 | 10.30 | 10.32 | 33,913 | +0.03(+0.29%) |
Mar 04, 2002 | 10.29 | 10.29 | 10.29 | 10.29 | 810 | +0.03(+0.29%) |
Mar 01, 2002 | 10.05 | 10.27 | 10.05 | 10.27 | 16,213 | +0.24(+2.36%) |
Feb 28, 2002 | 10.04 | 10.04 | 10.02 | 10.03 | 1,486 | -0.01(-0.07%) |
Feb 27, 2002 | 10.01 | 10.09 | 10.01 | 10.04 | 6,620 | +0.04(+0.44%) |
Feb 26, 2002 | 10.01 | 10.07 | 9.992 | 9.992 | 11,890 | -0.05(-0.52%) |
Feb 25, 2002 | 10.10 | 10.10 | 10.03 | 10.04 | 6,890 | -0.02(-0.22%) |
Feb 22, 2002 | 10.07 | 10.07 | 10.07 | 10.07 | 1,621 | -0.01(-0.15%) |
Feb 21, 2002 | 10.10 | 10.14 | 10.07 | 10.08 | 5,809 | -0.06(-0.58%) |
Feb 20, 2002 | 9.992 | 10.14 | 9.992 | 10.14 | 2,702 | +0.11(+1.11%) |
Feb 19, 2002 | 10.03 | 10.12 | 9.925 | 10.03 | 16,213 | +0.01(+0.15%) |
Feb 18, 2002 | 10.10 | 10.10 | 10.01 | 10.01 | 4,053 | +0.00(+0.00%) |
Feb 15, 2002 | 10.10 | 10.10 | 10.01 | 10.01 | 4,053 | -0.09(-0.88%) |
Feb 14, 2002 | 10.14 | 10.14 | 10.10 | 10.10 | 10,538 | -0.01(-0.07%) |
Feb 13, 2002 | 10.18 | 10.21 | 10.11 | 10.11 | 9,457 | -0.07(-0.65%) |
Feb 12, 2002 | 10.10 | 10.18 | 10.10 | 10.18 | 7,836 | +0.00(+0.00%) |
Feb 11, 2002 | 10.16 | 10.18 | 10.16 | 10.18 | 4,188 | +0.06(+0.59%) |
Feb 08, 2002 | 10.21 | 10.28 | 10.12 | 10.12 | 3,783 | -0.06(-0.58%) |
Feb 07, 2002 | 10.18 | 10.20 | 10.18 | 10.18 | 1,351 | +0.04(+0.36%) |
Feb 06, 2002 | 10.18 | 10.18 | 10.07 | 10.14 | 16,619 | -0.05(-0.51%) |
Feb 05, 2002 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | +0.00(+0.00%) |
Feb 04, 2002 | 10.19 | 10.19 | 10.19 | 10.19 | 4,323 | +0.00(+0.00%) |