Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 10.46 | 10.46 | 10.35 | 10.43 | 17,787 | -0.11(-1.04%) |
Apr 29, 2002 | 10.65 | 10.65 | 10.36 | 10.54 | 17,549 | -0.22(-2.00%) |
Apr 26, 2002 | 10.75 | 10.79 | 10.67 | 10.75 | 16,126 | -0.08(-0.78%) |
Apr 25, 2002 | 10.77 | 10.91 | 10.75 | 10.84 | 12,806 | -0.08(-0.77%) |
Apr 24, 2002 | 10.46 | 10.92 | 10.46 | 10.92 | 14,229 | +0.40(+3.81%) |
Apr 23, 2002 | 10.41 | 10.54 | 10.39 | 10.52 | 18,498 | -0.01(-0.12%) |
Apr 22, 2002 | 10.44 | 10.53 | 10.44 | 10.53 | 10,197 | +0.10(+0.93%) |
Apr 19, 2002 | 10.54 | 10.54 | 10.35 | 10.44 | 17,549 | -0.10(-0.92%) |
Apr 18, 2002 | 10.48 | 10.54 | 10.41 | 10.53 | 30,830 | +0.10(+0.93%) |
Apr 17, 2002 | 10.41 | 10.44 | 10.39 | 10.44 | 23,716 | +0.02(+0.20%) |
Apr 16, 2002 | 10.31 | 10.52 | 10.31 | 10.41 | 44,823 | +0.06(+0.57%) |
Apr 15, 2002 | 10.27 | 10.39 | 10.27 | 10.36 | 13,043 | +0.07(+0.66%) |
Apr 12, 2002 | 10.33 | 10.37 | 10.27 | 10.29 | 33,914 | -0.06(-0.61%) |
Apr 11, 2002 | 10.52 | 10.54 | 10.20 | 10.35 | 35,099 | -0.19(-1.80%) |
Apr 10, 2002 | 10.41 | 10.54 | 10.33 | 10.54 | 40,554 | +0.15(+1.42%) |
Apr 09, 2002 | 10.25 | 10.39 | 10.23 | 10.39 | 28,459 | +0.06(+0.61%) |
Apr 08, 2002 | 10.39 | 10.39 | 10.23 | 10.33 | 12,095 | +0.00(+0.00%) |
Apr 05, 2002 | 10.10 | 10.33 | 10.10 | 10.33 | 6,403 | +0.13(+1.24%) |
Apr 04, 2002 | 10.12 | 10.20 | 10.08 | 10.20 | 9,960 | +0.08(+0.83%) |
Apr 03, 2002 | 10.11 | 10.12 | 9.993 | 10.12 | 1,897,289 | +0.08(+0.84%) |
Apr 02, 2002 | 9.930 | 10.04 | 9.930 | 10.04 | 18,972 | +0.02(+0.17%) |
Apr 01, 2002 | 9.909 | 10.11 | 9.825 | 10.02 | 24,427 | +0.11(+1.11%) |
Mar 29, 2002 | 9.635 | 9.909 | 9.588 | 9.909 | 27,273 | +0.00(+0.00%) |
Mar 28, 2002 | 9.635 | 9.909 | 9.588 | 9.909 | 27,273 | +0.30(+3.16%) |
Mar 27, 2002 | 9.542 | 9.656 | 9.542 | 9.605 | 9,723 | +0.12(+1.24%) |
Mar 26, 2002 | 9.483 | 9.529 | 9.483 | 9.487 | 6,640 | +0.04(+0.45%) |
Mar 25, 2002 | 9.487 | 9.572 | 9.445 | 9.445 | 7,826 | -0.15(-1.54%) |
Mar 22, 2002 | 9.487 | 9.593 | 9.487 | 9.593 | 4,031 | +0.00(+0.00%) |
Mar 21, 2002 | 9.445 | 9.673 | 9.445 | 9.593 | 27,747 | +0.00(+0.00%) |
Mar 20, 2002 | 9.550 | 9.593 | 9.508 | 9.593 | 29,407 | -0.04(-0.44%) |
Mar 19, 2002 | 9.698 | 9.698 | 9.487 | 9.635 | 39,605 | -0.06(-0.65%) |
Mar 18, 2002 | 9.572 | 9.698 | 9.445 | 9.698 | 27,985 | +0.13(+1.32%) |
Mar 15, 2002 | 9.593 | 9.593 | 9.445 | 9.572 | 65,219 | +0.00(+0.00%) |
Mar 14, 2002 | 9.382 | 9.698 | 9.319 | 9.572 | 101,505 | +0.30(+3.18%) |
Mar 13, 2002 | 8.813 | 9.276 | 8.813 | 9.276 | 55,970 | +0.46(+5.26%) |
Mar 12, 2002 | 8.370 | 8.813 | 8.370 | 8.813 | 18,261 | +0.51(+6.09%) |
Mar 11, 2002 | 8.307 | 8.307 | 8.307 | 8.307 | 9,486 | +0.00(+0.00%) |
Mar 08, 2002 | 8.382 | 8.382 | 8.307 | 8.307 | 8,300 | -0.11(-1.25%) |
Mar 07, 2002 | 8.201 | 8.412 | 8.201 | 8.412 | 35,337 | +0.19(+2.31%) |
Mar 06, 2002 | 8.433 | 8.433 | 8.222 | 8.222 | 35,099 | -0.21(-2.50%) |
Mar 05, 2002 | 8.412 | 8.433 | 8.311 | 8.433 | 9,249 | +0.11(+1.27%) |
Mar 04, 2002 | 8.328 | 8.328 | 8.328 | 8.328 | 0 | +0.00(+0.00%) |
Mar 01, 2002 | 8.226 | 8.429 | 8.222 | 8.328 | 4,031 | +0.11(+1.28%) |
Feb 28, 2002 | 8.117 | 8.222 | 8.117 | 8.222 | 37,234 | +0.11(+1.30%) |
Feb 27, 2002 | 8.079 | 8.117 | 8.079 | 8.117 | 3,083 | +0.02(+0.26%) |
Feb 26, 2002 | 8.011 | 8.096 | 8.011 | 8.096 | 1,897 | +0.06(+0.79%) |
Feb 25, 2002 | 8.011 | 8.033 | 8.011 | 8.033 | 7,114 | +0.02(+0.26%) |
Feb 22, 2002 | 7.885 | 8.011 | 7.885 | 8.011 | 18,972 | +0.04(+0.53%) |
Feb 21, 2002 | 7.885 | 8.003 | 7.843 | 7.969 | 8,063 | +0.17(+2.16%) |
Feb 20, 2002 | 7.801 | 7.801 | 7.801 | 7.801 | 9,249 | +0.00(+0.00%) |
Feb 19, 2002 | 7.923 | 7.923 | 7.758 | 7.801 | 27,036 | -0.15(-1.86%) |
Feb 18, 2002 | 7.990 | 7.990 | 7.948 | 7.948 | 7,589 | +0.00(+0.00%) |
Feb 15, 2002 | 7.990 | 7.990 | 7.948 | 7.948 | 7,589 | -0.04(-0.53%) |
Feb 14, 2002 | 7.986 | 8.011 | 7.986 | 7.990 | 9,486 | +0.00(+0.05%) |
Feb 13, 2002 | 7.906 | 7.986 | 7.906 | 7.986 | 17,549 | +0.08(+1.01%) |
Feb 12, 2002 | 7.969 | 7.969 | 7.893 | 7.906 | 15,652 | +0.02(+0.21%) |
Feb 11, 2002 | 7.843 | 7.889 | 7.809 | 7.889 | 13,281 | +0.05(+0.59%) |
Feb 08, 2002 | 7.801 | 7.843 | 7.801 | 7.843 | 27,273 | +0.00(+0.00%) |
Feb 07, 2002 | 7.864 | 7.864 | 7.809 | 7.843 | 5,929 | +0.06(+0.81%) |
Feb 06, 2002 | 7.716 | 7.801 | 7.716 | 7.780 | 17,787 | +0.11(+1.43%) |
Feb 05, 2002 | 7.674 | 7.674 | 7.670 | 7.670 | 14,466 | -0.09(-1.19%) |
Feb 04, 2002 | 7.716 | 7.801 | 7.716 | 7.763 | 5,691 | +0.00(+0.05%) |