Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 12.38 | 12.74 | 12.07 | 12.71 | 5,236,500 | -0.15(-1.14%) |
Apr 29, 2002 | 12.38 | 12.87 | 12.29 | 12.86 | 7,032,000 | +0.59(+4.84%) |
Apr 26, 2002 | 11.62 | 12.40 | 11.57 | 12.27 | 13,830,600 | +1.14(+10.21%) |
Apr 25, 2002 | 10.93 | 11.23 | 10.88 | 11.13 | 1,682,100 | +0.19(+1.77%) |
Apr 24, 2002 | 11.17 | 11.25 | 10.86 | 10.94 | 2,010,300 | -0.20(-1.77%) |
Apr 23, 2002 | 10.92 | 11.19 | 10.76 | 11.13 | 2,697,900 | +0.16(+1.49%) |
Apr 22, 2002 | 11.19 | 11.23 | 10.83 | 10.97 | 1,298,700 | -0.24(-2.11%) |
Apr 19, 2002 | 11.13 | 11.24 | 10.97 | 11.21 | 1,162,500 | +0.06(+0.57%) |
Apr 18, 2002 | 11.10 | 11.27 | 10.95 | 11.14 | 1,893,000 | +0.04(+0.39%) |
Apr 17, 2002 | 11.10 | 11.24 | 10.89 | 11.10 | 2,651,700 | -0.00(-0.03%) |
Apr 16, 2002 | 10.98 | 11.17 | 10.97 | 11.10 | 1,828,800 | +0.19(+1.71%) |
Apr 15, 2002 | 11.05 | 11.10 | 10.90 | 10.92 | 1,094,400 | -0.08(-0.73%) |
Apr 12, 2002 | 10.83 | 11.10 | 10.80 | 11.00 | 2,368,500 | +0.18(+1.70%) |
Apr 11, 2002 | 11.07 | 11.20 | 10.79 | 10.81 | 2,180,700 | -0.24(-2.20%) |
Apr 10, 2002 | 11.04 | 11.12 | 10.83 | 11.06 | 5,578,200 | +0.06(+0.52%) |
Apr 09, 2002 | 11.31 | 11.43 | 10.96 | 11.00 | 3,645,600 | -0.16(-1.46%) |
Apr 08, 2002 | 11.00 | 11.21 | 10.88 | 11.16 | 2,738,100 | +0.15(+1.36%) |
Apr 05, 2002 | 10.94 | 11.07 | 10.88 | 11.01 | 3,079,200 | +0.11(+1.04%) |
Apr 04, 2002 | 10.53 | 10.97 | 10.53 | 10.90 | 2,567,700 | +0.35(+3.32%) |
Apr 03, 2002 | 10.62 | 10.65 | 10.35 | 10.55 | 2,835,300 | -0.07(-0.69%) |
Apr 02, 2002 | 10.62 | 10.75 | 10.45 | 10.62 | 2,740,800 | -0.05(-0.47%) |
Apr 01, 2002 | 10.95 | 10.98 | 10.22 | 10.67 | 3,151,800 | -0.26(-2.41%) |
Mar 29, 2002 | 10.94 | 11.07 | 10.93 | 10.94 | 3,368,700 | +0.00(+0.00%) |
Mar 28, 2002 | 10.94 | 11.07 | 10.93 | 10.94 | 3,368,700 | +0.04(+0.34%) |
Mar 27, 2002 | 11.00 | 11.03 | 10.80 | 10.90 | 2,356,800 | -0.10(-0.91%) |
Mar 26, 2002 | 11.07 | 11.13 | 10.92 | 11.00 | 1,762,200 | +0.08(+0.70%) |
Mar 25, 2002 | 11.32 | 11.33 | 10.86 | 10.92 | 2,867,700 | -0.35(-3.10%) |
Mar 22, 2002 | 11.46 | 11.47 | 11.21 | 11.27 | 3,857,400 | -0.20(-1.71%) |
Mar 21, 2002 | 11.60 | 11.60 | 11.25 | 11.47 | 3,067,500 | -0.19(-1.60%) |
Mar 20, 2002 | 11.60 | 11.67 | 11.37 | 11.66 | 2,613,600 | +0.09(+0.81%) |
Mar 19, 2002 | 11.19 | 11.64 | 11.12 | 11.56 | 6,852,000 | +0.41(+3.71%) |
Mar 18, 2002 | 11.70 | 11.72 | 11.02 | 11.15 | 6,050,100 | -0.12(-1.06%) |
Mar 15, 2002 | 10.61 | 11.33 | 10.60 | 11.27 | 6,350,700 | +0.59(+5.52%) |
Mar 14, 2002 | 10.62 | 10.78 | 10.56 | 10.68 | 1,375,800 | +0.09(+0.82%) |
Mar 13, 2002 | 10.78 | 10.79 | 10.54 | 10.59 | 1,558,200 | -0.16(-1.49%) |
Mar 12, 2002 | 10.55 | 10.83 | 10.40 | 10.75 | 1,343,100 | +0.21(+2.02%) |
Mar 11, 2002 | 10.53 | 10.64 | 10.35 | 10.54 | 1,740,000 | +0.03(+0.25%) |
Mar 08, 2002 | 10.38 | 10.63 | 10.35 | 10.51 | 1,682,700 | +0.19(+1.81%) |
Mar 07, 2002 | 10.46 | 10.61 | 10.15 | 10.33 | 2,282,400 | -0.12(-1.18%) |
Mar 06, 2002 | 10.58 | 10.67 | 10.02 | 10.45 | 3,828,000 | -0.01(-0.10%) |
Mar 05, 2002 | 10.93 | 10.93 | 10.23 | 10.46 | 2,130,600 | -0.37(-3.39%) |
Mar 04, 2002 | 10.61 | 10.96 | 10.60 | 10.83 | 2,557,200 | +0.18(+1.66%) |
Mar 01, 2002 | 10.68 | 10.71 | 10.46 | 10.65 | 1,303,500 | -0.03(-0.28%) |
Feb 28, 2002 | 10.71 | 10.84 | 10.60 | 10.68 | 3,257,400 | +0.01(+0.12%) |
Feb 27, 2002 | 10.44 | 10.77 | 10.43 | 10.67 | 3,043,800 | +0.25(+2.40%) |
Feb 26, 2002 | 10.24 | 10.48 | 10.05 | 10.42 | 1,266,600 | +0.22(+2.12%) |
Feb 25, 2002 | 9.767 | 10.28 | 9.767 | 10.20 | 1,887,600 | +0.45(+4.62%) |
Feb 22, 2002 | 10.33 | 10.34 | 9.550 | 9.750 | 2,880,600 | -0.50(-4.85%) |
Feb 21, 2002 | 9.950 | 10.50 | 9.900 | 10.25 | 2,180,400 | +0.29(+2.88%) |
Feb 20, 2002 | 10.03 | 10.23 | 9.783 | 9.960 | 1,574,100 | -0.07(-0.73%) |
Feb 19, 2002 | 10.27 | 10.28 | 10.03 | 10.03 | 1,873,800 | -0.25(-2.43%) |
Feb 18, 2002 | 10.42 | 10.46 | 10.14 | 10.28 | 4,721,700 | +0.00(+0.00%) |
Feb 15, 2002 | 10.42 | 10.46 | 10.14 | 10.28 | 4,719,000 | -0.17(-1.63%) |
Feb 14, 2002 | 10.47 | 10.53 | 10.30 | 10.45 | 2,103,900 | +0.06(+0.54%) |
Feb 13, 2002 | 10.68 | 10.77 | 10.37 | 10.40 | 4,538,700 | -0.30(-2.80%) |
Feb 12, 2002 | 10.92 | 10.93 | 10.59 | 10.70 | 1,522,500 | -0.23(-2.13%) |
Feb 11, 2002 | 10.62 | 10.96 | 10.53 | 10.93 | 1,889,400 | +0.50(+4.79%) |
Feb 08, 2002 | 10.50 | 10.53 | 10.37 | 10.43 | 1,128,600 | -0.02(-0.19%) |
Feb 07, 2002 | 10.70 | 10.82 | 10.40 | 10.45 | 2,054,100 | -0.22(-2.03%) |
Feb 06, 2002 | 10.57 | 10.82 | 10.56 | 10.67 | 2,761,800 | +0.12(+1.11%) |
Feb 05, 2002 | 10.50 | 10.68 | 10.35 | 10.55 | 2,092,500 | +0.04(+0.38%) |
Feb 04, 2002 | 10.98 | 10.98 | 10.42 | 10.51 | 1,488,000 | -0.47(-4.31%) |