Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 10.63 | 10.73 | 10.57 | 10.69 | 128,400 | +0.05(+0.50%) |
Apr 29, 2002 | 10.79 | 10.79 | 10.62 | 10.63 | 169,500 | -0.16(-1.45%) |
Apr 26, 2002 | 10.72 | 10.79 | 10.64 | 10.79 | 116,900 | +0.12(+1.09%) |
Apr 25, 2002 | 10.62 | 10.81 | 10.57 | 10.68 | 153,000 | +0.05(+0.44%) |
Apr 24, 2002 | 10.71 | 10.73 | 10.38 | 10.63 | 327,800 | -0.24(-2.19%) |
Apr 23, 2002 | 10.86 | 10.93 | 10.80 | 10.87 | 108,800 | +0.00(+0.05%) |
Apr 22, 2002 | 11.19 | 11.21 | 10.85 | 10.86 | 152,700 | -0.33(-2.95%) |
Apr 19, 2002 | 11.22 | 11.25 | 11.19 | 11.19 | 118,400 | -0.03(-0.24%) |
Apr 18, 2002 | 11.18 | 11.23 | 11.18 | 11.22 | 152,000 | +0.03(+0.30%) |
Apr 17, 2002 | 11.16 | 11.25 | 11.16 | 11.19 | 105,600 | -0.01(-0.12%) |
Apr 16, 2002 | 11.17 | 11.22 | 11.14 | 11.20 | 114,100 | +0.03(+0.28%) |
Apr 15, 2002 | 11.11 | 11.22 | 11.07 | 11.17 | 111,100 | +0.05(+0.42%) |
Apr 12, 2002 | 11.30 | 11.35 | 11.11 | 11.12 | 51,500 | -0.17(-1.46%) |
Apr 11, 2002 | 11.28 | 11.45 | 11.26 | 11.29 | 181,100 | +0.01(+0.04%) |
Apr 10, 2002 | 10.99 | 11.28 | 10.99 | 11.28 | 150,300 | +0.29(+2.64%) |
Apr 09, 2002 | 11.00 | 11.03 | 10.98 | 10.99 | 74,600 | -0.01(-0.09%) |
Apr 08, 2002 | 10.97 | 11.12 | 10.97 | 11.00 | 225,600 | +0.00(+0.00%) |
Apr 05, 2002 | 10.83 | 11.08 | 10.83 | 11.00 | 244,600 | +0.21(+1.95%) |
Apr 04, 2002 | 10.80 | 10.82 | 10.77 | 10.79 | 179,400 | -0.01(-0.09%) |
Apr 03, 2002 | 10.81 | 10.90 | 10.77 | 10.80 | 157,200 | +0.00(+0.00%) |
Apr 02, 2002 | 10.79 | 10.83 | 10.75 | 10.80 | 155,400 | +0.01(+0.05%) |
Apr 01, 2002 | 10.82 | 10.86 | 10.71 | 10.79 | 88,200 | -0.08(-0.75%) |
Mar 29, 2002 | 10.86 | 11.01 | 10.86 | 10.88 | 78,500 | +0.00(+0.00%) |
Mar 28, 2002 | 10.86 | 11.01 | 10.86 | 10.88 | 78,500 | -0.06(-0.56%) |
Mar 27, 2002 | 10.69 | 11.05 | 10.69 | 10.94 | 133,100 | +0.25(+2.35%) |
Mar 26, 2002 | 10.56 | 10.70 | 10.56 | 10.69 | 98,500 | +0.13(+1.25%) |
Mar 25, 2002 | 10.57 | 10.62 | 10.53 | 10.55 | 106,400 | -0.02(-0.19%) |
Mar 22, 2002 | 10.54 | 10.58 | 10.46 | 10.57 | 114,000 | +0.02(+0.19%) |
Mar 21, 2002 | 10.55 | 10.60 | 10.54 | 10.55 | 116,300 | -0.00(-0.02%) |
Mar 20, 2002 | 10.69 | 10.69 | 10.54 | 10.56 | 56,700 | -0.13(-1.19%) |
Mar 19, 2002 | 10.55 | 10.73 | 10.53 | 10.68 | 85,200 | +0.13(+1.26%) |
Mar 18, 2002 | 10.51 | 10.60 | 10.47 | 10.55 | 154,700 | +0.04(+0.38%) |
Mar 15, 2002 | 10.10 | 10.58 | 10.10 | 10.51 | 327,900 | +0.41(+4.06%) |
Mar 14, 2002 | 10.00 | 10.11 | 10.00 | 10.10 | 64,900 | +0.10(+1.00%) |
Mar 13, 2002 | 10.12 | 10.12 | 9.967 | 10.00 | 109,700 | -0.12(-1.22%) |
Mar 12, 2002 | 10.08 | 10.21 | 10.08 | 10.12 | 175,300 | +0.01(+0.08%) |
Mar 11, 2002 | 10.05 | 10.13 | 10.05 | 10.12 | 110,200 | +0.06(+0.58%) |
Mar 08, 2002 | 10.04 | 10.09 | 10.03 | 10.06 | 162,400 | -0.03(-0.26%) |
Mar 07, 2002 | 10.17 | 10.17 | 10.08 | 10.08 | 51,900 | -0.08(-0.82%) |
Mar 06, 2002 | 9.998 | 10.17 | 9.985 | 10.17 | 171,100 | +0.17(+1.68%) |
Mar 05, 2002 | 10.17 | 10.17 | 9.972 | 9.998 | 147,700 | -0.19(-1.91%) |
Mar 04, 2002 | 10.14 | 10.25 | 10.10 | 10.19 | 229,100 | +0.04(+0.43%) |
Mar 01, 2002 | 10.27 | 10.27 | 10.12 | 10.15 | 72,200 | -0.16(-1.52%) |
Feb 28, 2002 | 10.15 | 10.33 | 10.15 | 10.31 | 90,200 | +0.15(+1.46%) |
Feb 27, 2002 | 10.04 | 10.17 | 10.02 | 10.16 | 41,100 | +0.12(+1.18%) |
Feb 26, 2002 | 10.16 | 10.16 | 10.03 | 10.04 | 54,800 | -0.12(-1.16%) |
Feb 25, 2002 | 10.06 | 10.21 | 10.06 | 10.16 | 117,500 | +0.09(+0.93%) |
Feb 22, 2002 | 9.858 | 10.12 | 9.833 | 10.06 | 161,100 | +0.20(+2.01%) |
Feb 21, 2002 | 9.842 | 10.03 | 9.833 | 9.867 | 83,900 | +0.01(+0.15%) |
Feb 20, 2002 | 9.793 | 9.882 | 9.792 | 9.852 | 31,100 | +0.06(+0.66%) |
Feb 19, 2002 | 9.758 | 9.787 | 9.725 | 9.787 | 69,000 | +0.03(+0.27%) |
Feb 18, 2002 | 9.800 | 9.873 | 9.757 | 9.760 | 56,700 | +0.00(+0.00%) |
Feb 15, 2002 | 9.800 | 9.873 | 9.757 | 9.760 | 56,700 | -0.06(-0.58%) |
Feb 14, 2002 | 9.742 | 9.850 | 9.717 | 9.817 | 7,180,000 | +0.08(+0.77%) |
Feb 13, 2002 | 9.655 | 9.742 | 9.637 | 9.742 | 74,600 | +0.09(+0.90%) |
Feb 12, 2002 | 9.702 | 9.702 | 9.542 | 9.655 | 76,600 | -0.05(-0.48%) |
Feb 11, 2002 | 9.598 | 9.750 | 9.483 | 9.702 | 135,400 | +0.12(+1.25%) |
Feb 08, 2002 | 9.900 | 9.933 | 9.582 | 9.582 | 247,300 | -0.29(-2.92%) |
Feb 07, 2002 | 9.818 | 9.910 | 9.733 | 9.870 | 92,000 | -0.02(-0.15%) |
Feb 06, 2002 | 9.833 | 9.943 | 9.753 | 9.885 | 50,700 | +0.04(+0.46%) |
Feb 05, 2002 | 9.867 | 9.867 | 9.650 | 9.840 | 157,200 | -0.06(-0.61%) |
Feb 04, 2002 | 10.08 | 10.12 | 9.900 | 9.900 | 85,600 | -0.22(-2.22%) |