Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 11.20 | 11.35 | 11.17 | 11.35 | 80,245 | +0.18(+1.59%) |
Apr 29, 2002 | 11.15 | 11.17 | 11.10 | 11.17 | 30,744 | +0.02(+0.19%) |
Apr 26, 2002 | 11.13 | 11.21 | 11.13 | 11.15 | 194,762 | +0.01(+0.13%) |
Apr 25, 2002 | 11.12 | 11.17 | 11.10 | 11.13 | 151,748 | +0.05(+0.45%) |
Apr 24, 2002 | 11.01 | 11.13 | 10.99 | 11.08 | 229,314 | +0.09(+0.77%) |
Apr 23, 2002 | 11.01 | 11.05 | 10.96 | 11.00 | 71,643 | -0.01(-0.13%) |
Apr 22, 2002 | 10.96 | 11.05 | 10.96 | 11.01 | 44,001 | +0.11(+0.98%) |
Apr 19, 2002 | 10.93 | 10.95 | 10.88 | 10.91 | 23,551 | +0.01(+0.07%) |
Apr 18, 2002 | 10.85 | 10.95 | 10.78 | 10.90 | 37,090 | +0.01(+0.13%) |
Apr 17, 2002 | 11.10 | 11.10 | 10.74 | 10.88 | 126,926 | -0.14(-1.29%) |
Apr 16, 2002 | 11.27 | 11.31 | 11.03 | 11.03 | 95,054 | -0.14(-1.27%) |
Apr 15, 2002 | 11.45 | 11.58 | 11.06 | 11.17 | 116,490 | -0.35(-3.08%) |
Apr 12, 2002 | 11.29 | 11.56 | 11.24 | 11.52 | 105,490 | +0.26(+2.33%) |
Apr 11, 2002 | 11.13 | 11.38 | 11.06 | 11.26 | 110,426 | +0.06(+0.51%) |
Apr 10, 2002 | 10.96 | 11.20 | 10.92 | 11.20 | 50,488 | +0.27(+2.46%) |
Apr 09, 2002 | 11.17 | 11.35 | 10.93 | 10.93 | 111,554 | -0.41(-3.62%) |
Apr 08, 2002 | 11.34 | 11.49 | 11.31 | 11.35 | 73,758 | +0.11(+0.95%) |
Apr 05, 2002 | 10.89 | 11.24 | 10.89 | 11.24 | 32,154 | +0.41(+3.80%) |
Apr 04, 2002 | 11.17 | 11.17 | 10.64 | 10.83 | 45,693 | -0.22(-1.99%) |
Apr 03, 2002 | 10.97 | 11.10 | 10.78 | 11.05 | 250,045 | +0.26(+2.37%) |
Apr 02, 2002 | 11.13 | 11.13 | 10.74 | 10.79 | 59,091 | -0.35(-3.12%) |
Apr 01, 2002 | 11.38 | 11.38 | 11.02 | 11.14 | 41,321 | -0.35(-3.02%) |
Mar 29, 2002 | 10.88 | 11.68 | 10.81 | 11.49 | 246,661 | +0.00(+0.00%) |
Mar 28, 2002 | 10.88 | 11.68 | 10.81 | 11.49 | 246,661 | +0.64(+5.88%) |
Mar 27, 2002 | 10.62 | 11.10 | 10.42 | 10.85 | 162,889 | +0.21(+2.00%) |
Mar 26, 2002 | 10.99 | 11.13 | 10.64 | 10.64 | 81,233 | -0.07(-0.66%) |
Mar 25, 2002 | 10.71 | 10.83 | 10.67 | 10.71 | 83,066 | -0.01(-0.07%) |
Mar 22, 2002 | 10.71 | 10.88 | 10.57 | 10.71 | 101,964 | +0.01(+0.07%) |
Mar 21, 2002 | 10.57 | 10.79 | 10.55 | 10.71 | 68,540 | +0.14(+1.34%) |
Mar 20, 2002 | 10.39 | 10.57 | 10.35 | 10.57 | 32,013 | +0.18(+1.71%) |
Mar 19, 2002 | 10.32 | 10.44 | 10.25 | 10.39 | 36,667 | +0.14(+1.38%) |
Mar 18, 2002 | 10.16 | 10.32 | 10.07 | 10.25 | 44,565 | +0.11(+1.05%) |
Mar 15, 2002 | 10.03 | 10.20 | 10.03 | 10.14 | 82,925 | +0.04(+0.35%) |
Mar 14, 2002 | 10.10 | 10.10 | 10.03 | 10.10 | 36,808 | -0.07(-0.70%) |
Mar 13, 2002 | 10.01 | 10.21 | 9.643 | 10.18 | 136,516 | +0.10(+0.99%) |
Mar 12, 2002 | 10.05 | 10.14 | 10.02 | 10.08 | 25,244 | +0.01(+0.14%) |
Mar 11, 2002 | 10.01 | 10.06 | 9.927 | 10.06 | 55,001 | +0.04(+0.35%) |
Mar 08, 2002 | 9.998 | 10.06 | 9.984 | 10.03 | 87,861 | +0.03(+0.28%) |
Mar 07, 2002 | 10.25 | 10.25 | 9.962 | 9.998 | 76,720 | -0.26(-2.49%) |
Mar 06, 2002 | 10.28 | 10.32 | 10.11 | 10.25 | 249,904 | -0.04(-0.41%) |
Mar 05, 2002 | 10.28 | 10.45 | 10.28 | 10.30 | 55,847 | +0.01(+0.07%) |
Mar 04, 2002 | 10.19 | 10.57 | 10.19 | 10.29 | 75,027 | +0.10(+0.97%) |
Mar 01, 2002 | 9.821 | 10.25 | 9.750 | 10.19 | 110,708 | +0.23(+2.28%) |
Feb 28, 2002 | 9.395 | 9.962 | 9.367 | 9.962 | 66,566 | +0.53(+5.64%) |
Feb 27, 2002 | 9.537 | 9.537 | 9.360 | 9.431 | 22,846 | -0.16(-1.63%) |
Feb 26, 2002 | 9.431 | 9.622 | 9.324 | 9.587 | 43,860 | +0.23(+2.42%) |
Feb 25, 2002 | 9.289 | 9.431 | 9.253 | 9.360 | 115,785 | +0.03(+0.30%) |
Feb 22, 2002 | 9.218 | 9.374 | 9.190 | 9.331 | 78,412 | +0.11(+1.23%) |
Feb 21, 2002 | 9.346 | 9.346 | 9.218 | 9.218 | 27,218 | -0.11(-1.14%) |
Feb 20, 2002 | 9.204 | 9.466 | 9.204 | 9.324 | 85,887 | +0.15(+1.62%) |
Feb 19, 2002 | 9.225 | 9.310 | 9.055 | 9.175 | 42,590 | -0.05(-0.54%) |
Feb 18, 2002 | 9.289 | 9.360 | 9.204 | 9.225 | 26,795 | +0.00(+0.00%) |
Feb 15, 2002 | 9.289 | 9.360 | 9.204 | 9.225 | 26,795 | -0.08(-0.84%) |
Feb 14, 2002 | 9.324 | 9.374 | 9.275 | 9.303 | 42,308 | -0.02(-0.23%) |
Feb 13, 2002 | 9.431 | 9.431 | 9.147 | 9.324 | 380,780 | -0.07(-0.75%) |
Feb 12, 2002 | 9.012 | 9.431 | 9.012 | 9.395 | 106,759 | +0.38(+4.25%) |
Feb 11, 2002 | 8.722 | 9.019 | 8.722 | 9.012 | 344,958 | +0.20(+2.25%) |
Feb 08, 2002 | 8.707 | 8.863 | 8.707 | 8.814 | 24,116 | +0.11(+1.22%) |
Feb 07, 2002 | 8.580 | 8.970 | 8.580 | 8.707 | 91,951 | +0.16(+1.82%) |
Feb 06, 2002 | 8.296 | 8.551 | 8.261 | 8.551 | 83,771 | +0.26(+3.08%) |
Feb 05, 2002 | 8.332 | 8.388 | 8.296 | 8.296 | 126,926 | -0.11(-1.27%) |
Feb 04, 2002 | 8.332 | 8.402 | 8.296 | 8.402 | 51,193 | +0.07(+0.85%) |