Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 11.28 | 11.38 | 11.15 | 11.38 | 345,900 | +0.05(+0.44%) |
Apr 29, 2002 | 11.38 | 11.43 | 11.25 | 11.32 | 116,100 | -0.05(-0.44%) |
Apr 26, 2002 | 11.37 | 11.39 | 11.12 | 11.38 | 671,100 | -0.12(-1.04%) |
Apr 25, 2002 | 10.76 | 11.50 | 10.75 | 11.49 | 1,710,000 | +0.74(+6.88%) |
Apr 24, 2002 | 10.65 | 10.85 | 10.65 | 10.76 | 562,900 | +0.01(+0.05%) |
Apr 23, 2002 | 10.37 | 10.95 | 10.37 | 10.75 | 932,900 | +0.38(+3.66%) |
Apr 22, 2002 | 10.44 | 10.50 | 10.32 | 10.37 | 323,400 | -0.01(-0.10%) |
Apr 19, 2002 | 10.32 | 10.40 | 10.27 | 10.38 | 313,200 | +0.04(+0.34%) |
Apr 18, 2002 | 10.15 | 10.35 | 10.04 | 10.35 | 247,300 | +0.23(+2.27%) |
Apr 17, 2002 | 10.20 | 10.35 | 10.07 | 10.12 | 336,900 | -0.08(-0.83%) |
Apr 16, 2002 | 10.00 | 10.26 | 9.990 | 10.20 | 522,000 | +0.25(+2.51%) |
Apr 15, 2002 | 9.895 | 9.975 | 9.750 | 9.950 | 201,600 | +0.10(+1.07%) |
Apr 12, 2002 | 10.13 | 10.13 | 9.795 | 9.845 | 326,400 | -0.23(-2.33%) |
Apr 11, 2002 | 10.20 | 10.45 | 10.01 | 10.08 | 303,000 | -0.10(-0.93%) |
Apr 10, 2002 | 10.00 | 10.18 | 9.970 | 10.18 | 194,800 | +0.19(+1.85%) |
Apr 09, 2002 | 10.00 | 10.05 | 9.915 | 9.990 | 272,200 | -0.01(-0.10%) |
Apr 08, 2002 | 9.715 | 10.10 | 9.715 | 10.00 | 409,000 | +0.29(+2.93%) |
Apr 05, 2002 | 9.750 | 9.835 | 9.635 | 9.715 | 339,700 | +0.02(+0.15%) |
Apr 04, 2002 | 9.985 | 9.985 | 9.680 | 9.700 | 476,300 | -0.28(-2.81%) |
Apr 03, 2002 | 10.20 | 10.22 | 9.950 | 9.980 | 496,600 | -0.27(-2.63%) |
Apr 02, 2002 | 10.31 | 10.45 | 10.05 | 10.25 | 599,300 | -0.10(-0.97%) |
Apr 01, 2002 | 10.09 | 10.35 | 10.00 | 10.35 | 272,900 | +0.38(+3.86%) |
Mar 29, 2002 | 9.955 | 10.19 | 9.835 | 9.965 | 247,500 | +0.00(+0.00%) |
Mar 28, 2002 | 9.955 | 10.19 | 9.835 | 9.965 | 247,500 | -0.02(-0.15%) |
Mar 27, 2002 | 9.700 | 10.20 | 9.700 | 9.980 | 282,200 | +0.52(+5.44%) |
Mar 26, 2002 | 9.365 | 9.535 | 9.190 | 9.465 | 842,500 | +0.05(+0.53%) |
Mar 25, 2002 | 9.500 | 9.675 | 9.380 | 9.415 | 279,300 | -0.06(-0.63%) |
Mar 22, 2002 | 9.640 | 9.640 | 9.475 | 9.475 | 276,000 | -0.17(-1.71%) |
Mar 21, 2002 | 9.650 | 9.700 | 9.605 | 9.640 | 146,600 | +0.02(+0.16%) |
Mar 20, 2002 | 9.530 | 9.705 | 9.505 | 9.625 | 231,700 | -0.01(-0.05%) |
Mar 19, 2002 | 9.705 | 9.735 | 9.555 | 9.630 | 335,200 | -0.07(-0.72%) |
Mar 18, 2002 | 9.665 | 9.810 | 9.655 | 9.700 | 420,300 | -0.04(-0.41%) |
Mar 15, 2002 | 9.900 | 10.02 | 9.600 | 9.740 | 829,300 | -0.20(-2.01%) |
Mar 14, 2002 | 9.935 | 10.00 | 9.910 | 9.940 | 280,000 | -0.02(-0.20%) |
Mar 13, 2002 | 10.10 | 10.12 | 9.955 | 9.960 | 300,800 | -0.14(-1.39%) |
Mar 12, 2002 | 10.25 | 10.25 | 10.02 | 10.10 | 239,400 | -0.15(-1.46%) |
Mar 11, 2002 | 10.15 | 10.25 | 10.05 | 10.25 | 272,200 | +0.10(+0.99%) |
Mar 08, 2002 | 10.12 | 10.15 | 9.800 | 10.15 | 427,500 | +0.16(+1.60%) |
Mar 07, 2002 | 9.925 | 10.04 | 9.925 | 9.990 | 442,100 | +0.19(+1.94%) |
Mar 06, 2002 | 9.725 | 9.875 | 9.670 | 9.800 | 243,500 | +0.08(+0.77%) |
Mar 05, 2002 | 9.895 | 10.10 | 9.625 | 9.725 | 452,800 | -0.17(-1.67%) |
Mar 04, 2002 | 9.475 | 9.890 | 9.475 | 9.890 | 326,700 | +0.42(+4.38%) |
Mar 01, 2002 | 9.305 | 9.550 | 9.305 | 9.475 | 307,400 | +0.17(+1.83%) |
Feb 28, 2002 | 9.330 | 9.525 | 9.275 | 9.305 | 612,800 | -0.02(-0.21%) |
Feb 27, 2002 | 9.140 | 9.350 | 9.140 | 9.325 | 299,800 | +0.23(+2.59%) |
Feb 26, 2002 | 9.030 | 9.195 | 8.950 | 9.090 | 467,900 | +0.06(+0.66%) |
Feb 25, 2002 | 8.950 | 9.095 | 8.905 | 9.030 | 592,400 | +0.17(+1.98%) |
Feb 22, 2002 | 8.675 | 8.870 | 8.610 | 8.855 | 336,500 | +0.18(+2.07%) |
Feb 21, 2002 | 8.750 | 9.110 | 8.600 | 8.675 | 338,900 | -0.11(-1.25%) |
Feb 20, 2002 | 8.750 | 8.915 | 8.745 | 8.785 | 379,300 | +0.04(+0.40%) |
Feb 19, 2002 | 8.620 | 8.815 | 8.620 | 8.750 | 140,700 | -0.07(-0.79%) |
Feb 18, 2002 | 9.000 | 9.015 | 8.720 | 8.820 | 539,300 | +0.00(+0.00%) |
Feb 15, 2002 | 9.000 | 9.015 | 8.720 | 8.820 | 539,200 | -0.18(-2.00%) |
Feb 14, 2002 | 8.900 | 9.030 | 8.900 | 9.000 | 497,300 | +0.08(+0.90%) |
Feb 13, 2002 | 8.565 | 8.925 | 8.555 | 8.920 | 100,000 | +0.11(+1.19%) |
Feb 12, 2002 | 8.825 | 9.125 | 8.815 | 8.815 | 438,900 | +0.04(+0.46%) |
Feb 11, 2002 | 8.500 | 9.045 | 8.425 | 8.775 | 362,400 | +0.28(+3.24%) |
Feb 08, 2002 | 8.500 | 8.500 | 8.335 | 8.500 | 352,400 | +0.44(+5.46%) |
Feb 07, 2002 | 8.025 | 8.100 | 7.980 | 8.060 | 302,900 | +0.01(+0.12%) |
Feb 06, 2002 | 8.010 | 8.065 | 8.010 | 8.050 | 351,100 | -0.04(-0.43%) |
Feb 05, 2002 | 7.995 | 8.100 | 7.985 | 8.085 | 519,700 | +0.09(+1.13%) |
Feb 04, 2002 | 7.950 | 8.000 | 7.910 | 7.995 | 351,400 | -0.07(-0.87%) |