Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 10.69 | 10.96 | 10.69 | 10.81 | 219,321 | +0.16(+1.51%) |
Apr 29, 2002 | 10.77 | 10.93 | 10.63 | 10.65 | 149,500 | -0.09(-0.82%) |
Apr 26, 2002 | 10.74 | 11.04 | 10.74 | 10.74 | 146,214 | -0.06(-0.54%) |
Apr 25, 2002 | 10.85 | 10.92 | 10.66 | 10.80 | 195,363 | -0.04(-0.40%) |
Apr 24, 2002 | 10.82 | 11.03 | 10.74 | 10.84 | 295,988 | +0.09(+0.81%) |
Apr 23, 2002 | 10.96 | 10.96 | 10.66 | 10.75 | 382,238 | -0.13(-1.21%) |
Apr 22, 2002 | 11.32 | 11.32 | 10.85 | 10.88 | 369,232 | -0.39(-3.50%) |
Apr 19, 2002 | 11.47 | 11.47 | 11.14 | 11.28 | 229,315 | -0.08(-0.71%) |
Apr 18, 2002 | 11.36 | 11.44 | 11.26 | 11.36 | 295,714 | +0.11(+0.97%) |
Apr 17, 2002 | 11.65 | 11.68 | 11.14 | 11.25 | 378,953 | -0.29(-2.53%) |
Apr 16, 2002 | 11.50 | 11.67 | 11.47 | 11.54 | 262,309 | +0.13(+1.15%) |
Apr 15, 2002 | 11.50 | 11.57 | 11.25 | 11.41 | 218,089 | -0.14(-1.20%) |
Apr 12, 2002 | 11.38 | 11.61 | 11.26 | 11.55 | 242,458 | +0.09(+0.83%) |
Apr 11, 2002 | 11.69 | 11.69 | 11.42 | 11.45 | 326,792 | -0.26(-2.24%) |
Apr 10, 2002 | 11.17 | 11.77 | 11.17 | 11.72 | 383,744 | +0.55(+4.91%) |
Apr 09, 2002 | 11.25 | 11.39 | 11.14 | 11.17 | 215,899 | -0.01(-0.13%) |
Apr 08, 2002 | 11.29 | 11.29 | 11.05 | 11.18 | 202,893 | -0.03(-0.26%) |
Apr 05, 2002 | 11.10 | 11.28 | 11.08 | 11.21 | 221,649 | +0.28(+2.54%) |
Apr 04, 2002 | 11.18 | 11.18 | 10.70 | 10.93 | 206,042 | -0.12(-1.06%) |
Apr 03, 2002 | 10.99 | 11.31 | 10.61 | 11.05 | 288,321 | +0.10(+0.87%) |
Apr 02, 2002 | 11.23 | 11.25 | 10.96 | 10.96 | 607,173 | -0.13(-1.19%) |
Apr 01, 2002 | 11.18 | 11.21 | 10.96 | 11.09 | 241,226 | -0.13(-1.17%) |
Mar 29, 2002 | 10.99 | 11.22 | 10.96 | 11.22 | 279,012 | +0.00(+0.00%) |
Mar 28, 2002 | 10.99 | 11.22 | 10.96 | 11.22 | 278,738 | +0.18(+1.66%) |
Mar 27, 2002 | 10.92 | 11.13 | 10.92 | 11.04 | 289,006 | +0.08(+0.73%) |
Mar 26, 2002 | 10.60 | 11.05 | 10.59 | 10.96 | 280,929 | +0.43(+4.09%) |
Mar 25, 2002 | 10.72 | 10.80 | 10.50 | 10.53 | 258,476 | -0.19(-1.77%) |
Mar 22, 2002 | 10.77 | 10.79 | 10.66 | 10.72 | 258,613 | -0.13(-1.21%) |
Mar 21, 2002 | 10.52 | 10.92 | 10.47 | 10.85 | 407,840 | +0.26(+2.41%) |
Mar 20, 2002 | 10.92 | 10.93 | 9.934 | 10.59 | 696,846 | -0.38(-3.46%) |
Mar 19, 2002 | 10.81 | 11.02 | 10.78 | 10.97 | 425,911 | +0.20(+1.90%) |
Mar 18, 2002 | 10.94 | 10.94 | 10.59 | 10.77 | 289,827 | -0.15(-1.40%) |
Mar 15, 2002 | 10.74 | 10.95 | 10.74 | 10.92 | 400,447 | +0.01(+0.07%) |
Mar 14, 2002 | 10.74 | 10.96 | 10.71 | 10.91 | 225,208 | +0.12(+1.08%) |
Mar 13, 2002 | 10.92 | 10.93 | 10.63 | 10.80 | 221,375 | -0.20(-1.79%) |
Mar 12, 2002 | 10.81 | 10.99 | 10.79 | 10.99 | 292,018 | +0.14(+1.28%) |
Mar 11, 2002 | 10.88 | 10.92 | 10.70 | 10.85 | 291,470 | -0.03(-0.27%) |
Mar 08, 2002 | 10.96 | 10.99 | 10.80 | 10.88 | 324,191 | -0.13(-1.19%) |
Mar 07, 2002 | 10.96 | 11.14 | 10.91 | 11.01 | 285,994 | -0.12(-1.11%) |
Mar 06, 2002 | 11.28 | 11.36 | 11.03 | 11.14 | 438,917 | -0.16(-1.42%) |
Mar 05, 2002 | 11.47 | 11.50 | 11.15 | 11.30 | 450,691 | -0.24(-2.09%) |
Mar 04, 2002 | 11.01 | 11.54 | 11.01 | 11.54 | 483,411 | +0.51(+4.64%) |
Mar 01, 2002 | 10.74 | 11.03 | 10.59 | 11.03 | 288,458 | +0.28(+2.65%) |
Feb 28, 2002 | 10.88 | 10.92 | 10.53 | 10.74 | 259,571 | -0.20(-1.87%) |
Feb 27, 2002 | 10.85 | 11.04 | 10.74 | 10.95 | 230,411 | +0.05(+0.47%) |
Feb 26, 2002 | 10.55 | 10.96 | 10.53 | 10.90 | 302,970 | +0.42(+3.97%) |
Feb 25, 2002 | 10.88 | 10.92 | 10.48 | 10.48 | 392,232 | -0.43(-3.95%) |
Feb 22, 2002 | 10.81 | 10.96 | 10.72 | 10.91 | 310,226 | +0.06(+0.54%) |
Feb 21, 2002 | 10.74 | 10.95 | 10.71 | 10.85 | 348,560 | +0.12(+1.09%) |
Feb 20, 2002 | 10.66 | 10.74 | 10.59 | 10.74 | 386,209 | +0.12(+1.17%) |
Feb 19, 2002 | 10.70 | 10.74 | 10.59 | 10.61 | 300,643 | -0.01(-0.14%) |
Feb 18, 2002 | 10.59 | 10.69 | 10.58 | 10.63 | 347,738 | +0.00(+0.00%) |
Feb 15, 2002 | 10.59 | 10.69 | 10.58 | 10.63 | 346,917 | +0.04(+0.41%) |
Feb 14, 2002 | 10.74 | 10.74 | 10.50 | 10.58 | 223,702 | -0.15(-1.36%) |
Feb 13, 2002 | 10.66 | 10.80 | 10.66 | 10.73 | 177,428 | +0.10(+0.96%) |
Feb 12, 2002 | 10.88 | 10.88 | 10.45 | 10.63 | 236,571 | -0.26(-2.35%) |
Feb 11, 2002 | 10.45 | 10.94 | 10.42 | 10.88 | 266,964 | +0.44(+4.20%) |
Feb 08, 2002 | 10.34 | 10.45 | 10.22 | 10.45 | 257,792 | +0.18(+1.78%) |
Feb 07, 2002 | 10.40 | 10.48 | 10.19 | 10.26 | 315,429 | -0.09(-0.92%) |
Feb 06, 2002 | 10.37 | 10.52 | 10.27 | 10.36 | 231,643 | -0.05(-0.49%) |
Feb 05, 2002 | 10.30 | 10.52 | 10.26 | 10.41 | 316,113 | +0.18(+1.71%) |
Feb 04, 2002 | 10.74 | 10.85 | 10.23 | 10.23 | 394,560 | -0.58(-5.34%) |