Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 10.12 | 10.31 | 10.12 | 10.26 | 374,076 | +0.15(+1.48%) |
Apr 29, 2002 | 10.22 | 10.35 | 10.11 | 10.11 | 274,413 | -0.11(-1.03%) |
Apr 26, 2002 | 10.38 | 10.77 | 10.03 | 10.22 | 1,156,587 | -0.16(-1.59%) |
Apr 25, 2002 | 10.24 | 10.44 | 10.06 | 10.38 | 195,457 | +0.16(+1.61%) |
Apr 24, 2002 | 10.26 | 10.31 | 10.16 | 10.22 | 303,766 | -0.01(-0.06%) |
Apr 23, 2002 | 10.15 | 10.40 | 10.15 | 10.22 | 264,629 | +0.12(+1.17%) |
Apr 22, 2002 | 10.47 | 10.49 | 9.998 | 10.11 | 343,813 | -0.34(-3.22%) |
Apr 19, 2002 | 10.17 | 10.48 | 10.16 | 10.44 | 372,255 | +0.27(+2.64%) |
Apr 18, 2002 | 10.13 | 10.17 | 9.858 | 10.17 | 344,723 | +0.07(+0.74%) |
Apr 17, 2002 | 10.39 | 10.48 | 10.03 | 10.10 | 305,586 | -0.31(-2.98%) |
Apr 16, 2002 | 10.35 | 10.49 | 10.35 | 10.41 | 442,110 | +0.10(+1.00%) |
Apr 15, 2002 | 10.55 | 10.55 | 10.22 | 10.31 | 518,109 | -0.24(-2.27%) |
Apr 12, 2002 | 10.13 | 10.55 | 10.13 | 10.55 | 485,343 | +0.42(+4.10%) |
Apr 11, 2002 | 10.36 | 10.39 | 10.13 | 10.13 | 357,920 | -0.26(-2.54%) |
Apr 10, 2002 | 10.55 | 10.56 | 10.15 | 10.39 | 935,418 | +0.09(+0.85%) |
Apr 09, 2002 | 9.849 | 10.31 | 9.811 | 10.31 | 953,621 | +0.48(+4.88%) |
Apr 08, 2002 | 9.284 | 9.873 | 9.240 | 9.827 | 469,870 | +0.49(+5.22%) |
Apr 05, 2002 | 9.361 | 9.603 | 9.284 | 9.339 | 245,288 | +0.08(+0.83%) |
Apr 04, 2002 | 8.943 | 9.306 | 8.845 | 9.262 | 634,609 | +0.30(+3.36%) |
Apr 03, 2002 | 8.987 | 9.099 | 8.858 | 8.961 | 228,450 | -0.05(-0.54%) |
Apr 02, 2002 | 9.082 | 9.082 | 8.759 | 9.009 | 661,914 | -0.15(-1.68%) |
Apr 01, 2002 | 9.119 | 9.163 | 8.647 | 9.163 | 866,018 | -0.06(-0.69%) |
Mar 29, 2002 | 9.460 | 9.493 | 9.207 | 9.227 | 263,264 | +0.00(+0.00%) |
Mar 28, 2002 | 9.460 | 9.493 | 9.207 | 9.227 | 263,264 | -0.20(-2.12%) |
Mar 27, 2002 | 9.444 | 9.583 | 9.394 | 9.427 | 22,754 | -0.02(-0.19%) |
Mar 26, 2002 | 9.295 | 9.526 | 9.284 | 9.444 | 274,868 | +0.15(+1.61%) |
Mar 25, 2002 | 9.504 | 9.702 | 9.174 | 9.295 | 642,346 | -0.13(-1.40%) |
Mar 22, 2002 | 9.242 | 9.554 | 9.130 | 9.427 | 709,470 | +0.19(+2.02%) |
Mar 21, 2002 | 9.510 | 9.510 | 8.900 | 9.240 | 2,152,986 | -0.27(-2.84%) |
Mar 20, 2002 | 10.94 | 10.94 | 9.460 | 9.510 | 2,114,532 | -1.34(-12.39%) |
Mar 19, 2002 | 10.44 | 10.86 | 10.35 | 10.86 | 262,353 | +0.45(+4.33%) |
Mar 18, 2002 | 10.38 | 10.62 | 10.27 | 10.40 | 478,062 | +0.17(+1.70%) |
Mar 15, 2002 | 10.55 | 10.61 | 9.970 | 10.23 | 541,545 | -0.43(-4.00%) |
Mar 14, 2002 | 10.61 | 10.76 | 10.58 | 10.66 | 158,823 | +0.02(+0.21%) |
Mar 13, 2002 | 10.83 | 10.90 | 10.59 | 10.64 | 241,192 | -0.21(-1.94%) |
Mar 12, 2002 | 10.71 | 10.90 | 10.58 | 10.85 | 199,552 | +0.08(+0.76%) |
Mar 11, 2002 | 10.93 | 10.93 | 10.49 | 10.77 | 366,794 | -0.07(-0.63%) |
Mar 08, 2002 | 11.04 | 11.30 | 10.77 | 10.83 | 294,664 | -0.08(-0.76%) |
Mar 07, 2002 | 11.00 | 11.09 | 10.88 | 10.92 | 356,555 | -0.04(-0.34%) |
Mar 06, 2002 | 10.62 | 11.04 | 10.58 | 10.95 | 608,897 | +0.23(+2.13%) |
Mar 05, 2002 | 10.99 | 10.99 | 10.67 | 10.73 | 453,260 | -0.26(-2.38%) |
Mar 04, 2002 | 10.54 | 10.99 | 10.44 | 10.99 | 541,773 | +0.56(+5.37%) |
Mar 01, 2002 | 10.44 | 10.73 | 10.33 | 10.43 | 809,133 | -0.02(-0.19%) |
Feb 28, 2002 | 10.55 | 10.68 | 10.39 | 10.45 | 1,261,255 | +0.03(+0.30%) |
Feb 27, 2002 | 10.24 | 10.53 | 10.11 | 10.42 | 541,545 | +0.29(+2.84%) |
Feb 26, 2002 | 9.998 | 10.34 | 9.954 | 10.13 | 761,122 | +0.24(+2.45%) |
Feb 25, 2002 | 9.409 | 9.888 | 9.409 | 9.886 | 473,511 | +0.55(+5.93%) |
Feb 22, 2002 | 9.493 | 9.717 | 9.223 | 9.332 | 266,222 | -0.16(-1.69%) |
Feb 21, 2002 | 9.341 | 9.811 | 9.341 | 9.493 | 22,776,784 | +0.15(+1.62%) |
Feb 20, 2002 | 8.796 | 9.350 | 8.790 | 9.341 | 739,278 | +0.54(+6.17%) |
Feb 19, 2002 | 8.965 | 8.983 | 8.726 | 8.798 | 293,982 | -0.18(-2.05%) |
Feb 18, 2002 | 9.014 | 9.084 | 8.948 | 8.983 | 323,789 | +0.00(+0.00%) |
Feb 15, 2002 | 9.014 | 9.084 | 8.948 | 8.983 | 323,789 | -0.03(-0.32%) |
Feb 14, 2002 | 8.985 | 9.097 | 8.924 | 9.012 | 486,026 | +0.03(+0.29%) |
Feb 13, 2002 | 8.662 | 9.064 | 8.647 | 8.985 | 322,197 | +0.34(+3.99%) |
Feb 12, 2002 | 8.537 | 8.640 | 8.453 | 8.640 | 268,497 | +0.10(+1.21%) |
Feb 11, 2002 | 8.427 | 8.548 | 8.352 | 8.537 | 322,424 | +0.13(+1.57%) |
Feb 08, 2002 | 8.328 | 8.460 | 8.262 | 8.405 | 276,461 | +0.13(+1.59%) |
Feb 07, 2002 | 8.166 | 8.403 | 8.032 | 8.273 | 726,763 | +0.11(+1.32%) |
Feb 06, 2002 | 8.658 | 8.658 | 8.097 | 8.166 | 733,134 | -0.48(-5.57%) |
Feb 05, 2002 | 9.042 | 9.075 | 8.603 | 8.647 | 520,612 | -0.40(-4.37%) |
Feb 04, 2002 | 8.987 | 9.042 | 8.886 | 9.042 | 249,156 | +0.05(+0.61%) |