Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 10.80 | 10.81 | 10.77 | 10.79 | 64,899 | +0.04(+0.38%) |
Apr 29, 2002 | 10.77 | 10.79 | 10.71 | 10.75 | 574,520 | -0.15(-1.38%) |
Apr 26, 2002 | 10.83 | 10.90 | 10.82 | 10.90 | 21,278 | +0.04(+0.40%) |
Apr 25, 2002 | 10.85 | 10.86 | 10.81 | 10.86 | 278,748 | -0.01(-0.07%) |
Apr 24, 2002 | 10.81 | 10.87 | 10.81 | 10.86 | 15,426 | -0.01(-0.09%) |
Apr 23, 2002 | 10.87 | 10.87 | 10.83 | 10.87 | 9,043 | +0.12(+1.10%) |
Apr 22, 2002 | 10.81 | 10.81 | 10.75 | 10.75 | 42,557 | -0.05(-0.47%) |
Apr 19, 2002 | 10.77 | 10.81 | 10.77 | 10.81 | 14,363 | +0.02(+0.17%) |
Apr 18, 2002 | 10.80 | 10.80 | 10.77 | 10.79 | 34,045 | +0.02(+0.16%) |
Apr 17, 2002 | 10.76 | 10.77 | 10.72 | 10.77 | 12,767 | +0.13(+1.24%) |
Apr 16, 2002 | 10.56 | 10.64 | 10.56 | 10.64 | 27,130 | +0.17(+1.58%) |
Apr 15, 2002 | 10.46 | 10.52 | 10.46 | 10.47 | 7,979 | -0.03(-0.32%) |
Apr 12, 2002 | 10.53 | 10.53 | 10.50 | 10.51 | 76,602 | +0.03(+0.32%) |
Apr 11, 2002 | 10.54 | 10.54 | 10.47 | 10.47 | 35,109 | -0.01(-0.05%) |
Apr 10, 2002 | 10.44 | 10.48 | 10.42 | 10.48 | 65,431 | +0.05(+0.47%) |
Apr 09, 2002 | 10.44 | 10.44 | 10.40 | 10.43 | 5,319 | -0.04(-0.38%) |
Apr 08, 2002 | 10.43 | 10.48 | 10.43 | 10.47 | 360,671 | -0.06(-0.54%) |
Apr 05, 2002 | 10.53 | 10.53 | 10.53 | 10.53 | 4,681,277 | +0.09(+0.87%) |
Apr 04, 2002 | 10.48 | 10.48 | 10.43 | 10.43 | 1,002,750 | -0.02(-0.18%) |
Apr 03, 2002 | 10.53 | 10.54 | 10.45 | 10.45 | 350,031 | -0.17(-1.65%) |
Apr 02, 2002 | 10.59 | 10.64 | 10.58 | 10.63 | 10,639 | -0.08(-0.70%) |
Apr 01, 2002 | 10.72 | 10.72 | 10.67 | 10.70 | 31,385 | -0.03(-0.25%) |
Mar 29, 2002 | 10.72 | 10.73 | 10.70 | 10.73 | 37,237 | +0.00(+0.00%) |
Mar 28, 2002 | 10.72 | 10.73 | 10.70 | 10.73 | 37,237 | +0.10(+0.95%) |
Mar 27, 2002 | 10.63 | 10.64 | 10.63 | 10.63 | 32,981 | +0.11(+1.07%) |
Mar 26, 2002 | 10.50 | 10.55 | 10.50 | 10.52 | 551,646 | -0.11(-0.99%) |
Mar 25, 2002 | 10.65 | 10.66 | 10.62 | 10.62 | 456,424 | -0.04(-0.35%) |
Mar 22, 2002 | 10.69 | 10.71 | 10.66 | 10.66 | 15,958 | -0.01(-0.07%) |
Mar 21, 2002 | 10.68 | 10.69 | 10.66 | 10.67 | 15,958 | -0.08(-0.79%) |
Mar 20, 2002 | 10.77 | 10.78 | 10.72 | 10.75 | 30,321 | +0.08(+0.76%) |
Mar 19, 2002 | 10.72 | 10.72 | 10.67 | 10.67 | 123,415 | +0.00(+0.04%) |
Mar 18, 2002 | 10.67 | 10.67 | 10.65 | 10.67 | 30,321 | +0.07(+0.62%) |
Mar 15, 2002 | 10.57 | 10.60 | 10.57 | 10.60 | 20,746 | -0.00(-0.03%) |
Mar 14, 2002 | 10.64 | 10.65 | 10.60 | 10.60 | 636,228 | +0.03(+0.30%) |
Mar 13, 2002 | 10.60 | 10.60 | 10.53 | 10.57 | 18,618 | -0.02(-0.19%) |
Mar 12, 2002 | 10.58 | 10.64 | 10.58 | 10.59 | 13,299 | -0.14(-1.30%) |
Mar 11, 2002 | 10.68 | 10.73 | 10.68 | 10.73 | 37,769 | +0.00(+0.00%) |
Mar 08, 2002 | 10.72 | 10.73 | 10.70 | 10.73 | 72,347 | -0.03(-0.26%) |
Mar 07, 2002 | 10.56 | 10.77 | 10.56 | 10.76 | 697,935 | +0.14(+1.34%) |
Mar 06, 2002 | 10.55 | 10.62 | 10.55 | 10.62 | 159,589 | +0.06(+0.61%) |
Mar 05, 2002 | 10.54 | 10.56 | 10.50 | 10.55 | 9,575 | +0.01(+0.09%) |
Mar 04, 2002 | 10.48 | 10.54 | 10.47 | 10.54 | 421,314 | +0.19(+1.87%) |
Mar 01, 2002 | 10.30 | 10.37 | 10.30 | 10.35 | 51,068 | +0.04(+0.42%) |
Feb 28, 2002 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | +0.00(+0.00%) |
Feb 27, 2002 | 10.29 | 10.31 | 10.29 | 10.31 | 1,063 | +0.08(+0.77%) |
Feb 26, 2002 | 10.27 | 10.27 | 10.23 | 10.23 | 22,342 | -0.06(-0.60%) |
Feb 25, 2002 | 10.26 | 10.29 | 10.26 | 10.29 | 54,792 | -0.02(-0.20%) |
Feb 22, 2002 | 10.34 | 10.34 | 10.28 | 10.31 | 54,792 | -0.10(-0.99%) |
Feb 21, 2002 | 10.44 | 10.47 | 10.41 | 10.41 | 825,607 | -0.02(-0.22%) |
Feb 20, 2002 | 10.43 | 10.44 | 10.42 | 10.44 | 1,476,198 | -0.02(-0.14%) |
Feb 19, 2002 | 10.48 | 10.48 | 10.45 | 10.45 | 15,426 | -0.07(-0.68%) |
Feb 18, 2002 | 10.57 | 10.57 | 10.49 | 10.52 | 26,598 | +0.00(+0.00%) |
Feb 15, 2002 | 10.57 | 10.57 | 10.49 | 10.52 | 26,598 | -0.01(-0.09%) |
Feb 14, 2002 | 10.54 | 10.56 | 10.50 | 10.53 | 32,449 | +0.17(+1.65%) |
Feb 13, 2002 | 10.36 | 10.36 | 10.36 | 10.36 | 2,127 | -0.04(-0.40%) |
Feb 12, 2002 | 10.33 | 10.40 | 10.33 | 10.40 | 6,383 | -0.08(-0.72%) |
Feb 11, 2002 | 10.42 | 10.48 | 10.42 | 10.48 | 14,894 | +0.15(+1.47%) |
Feb 08, 2002 | 10.29 | 10.34 | 10.29 | 10.33 | 4,787 | +0.18(+1.82%) |
Feb 07, 2002 | 10.15 | 10.18 | 10.14 | 10.14 | 161,184 | -0.12(-1.17%) |
Feb 06, 2002 | 10.26 | 10.26 | 10.26 | 10.26 | 4,787 | -0.05(-0.46%) |
Feb 05, 2002 | 10.33 | 10.33 | 10.31 | 10.31 | 6,915 | +0.01(+0.06%) |
Feb 04, 2002 | 10.31 | 10.35 | 10.30 | 10.30 | 41,493 | +0.00(+0.04%) |