Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 10.26 | 10.76 | 10.14 | 10.46 | 294,840 | +0.21(+2.02%) |
Apr 29, 2002 | 10.11 | 10.26 | 9.997 | 10.26 | 150,610 | +0.16(+1.62%) |
Apr 26, 2002 | 10.26 | 10.47 | 9.997 | 10.09 | 168,480 | -0.22(-2.17%) |
Apr 25, 2002 | 10.08 | 10.41 | 9.842 | 10.32 | 145,969 | +0.23(+2.31%) |
Apr 24, 2002 | 10.38 | 10.80 | 10.08 | 10.08 | 113,248 | -0.30(-2.91%) |
Apr 23, 2002 | 10.43 | 10.51 | 10.29 | 10.38 | 92,942 | -0.13(-1.23%) |
Apr 22, 2002 | 10.51 | 10.62 | 10.27 | 10.51 | 135,526 | -0.09(-0.81%) |
Apr 19, 2002 | 10.72 | 11.16 | 10.55 | 10.60 | 561,019 | -0.03(-0.32%) |
Apr 18, 2002 | 10.77 | 10.92 | 10.39 | 10.63 | 146,665 | -0.22(-2.06%) |
Apr 17, 2002 | 10.86 | 10.97 | 10.78 | 10.86 | 309,344 | +0.00(+0.00%) |
Apr 16, 2002 | 10.75 | 10.95 | 10.69 | 10.86 | 932,673 | +0.13(+1.21%) |
Apr 15, 2002 | 10.77 | 11.00 | 10.61 | 10.73 | 145,505 | -0.10(-0.95%) |
Apr 12, 2002 | 10.43 | 10.90 | 10.43 | 10.83 | 186,233 | +0.42(+4.06%) |
Apr 11, 2002 | 10.94 | 11.14 | 10.41 | 10.41 | 298,669 | -0.53(-4.81%) |
Apr 10, 2002 | 10.34 | 11.03 | 10.34 | 10.94 | 292,403 | +0.62(+6.01%) |
Apr 09, 2002 | 10.56 | 10.56 | 10.30 | 10.32 | 111,739 | -0.31(-2.92%) |
Apr 08, 2002 | 10.24 | 10.73 | 10.04 | 10.63 | 116,613 | +0.34(+3.35%) |
Apr 05, 2002 | 10.13 | 10.38 | 10.13 | 10.28 | 48,385 | +0.16(+1.53%) |
Apr 04, 2002 | 10.28 | 10.32 | 10.08 | 10.13 | 239,376 | -0.20(-1.92%) |
Apr 03, 2002 | 10.38 | 10.56 | 10.21 | 10.32 | 118,121 | -0.06(-0.58%) |
Apr 02, 2002 | 10.56 | 10.64 | 10.38 | 10.38 | 109,187 | -0.17(-1.63%) |
Apr 01, 2002 | 10.49 | 10.75 | 10.08 | 10.56 | 188,553 | +0.04(+0.41%) |
Mar 29, 2002 | 10.71 | 10.90 | 10.51 | 10.51 | 1,183,537 | +0.00(+0.00%) |
Mar 28, 2002 | 10.71 | 10.90 | 10.51 | 10.51 | 302,846 | -0.17(-1.61%) |
Mar 27, 2002 | 10.60 | 10.85 | 10.20 | 10.69 | 368,288 | +0.09(+0.81%) |
Mar 26, 2002 | 10.43 | 10.63 | 10.43 | 10.60 | 855,395 | +0.07(+0.65%) |
Mar 25, 2002 | 10.56 | 10.92 | 10.51 | 10.53 | 731,820 | +0.02(+0.16%) |
Mar 22, 2002 | 10.69 | 10.98 | 10.43 | 10.51 | 505,323 | -0.17(-1.61%) |
Mar 21, 2002 | 10.56 | 10.69 | 10.10 | 10.69 | 286,369 | +0.22(+2.06%) |
Mar 20, 2002 | 10.51 | 10.77 | 10.46 | 10.47 | 463,320 | -0.04(-0.41%) |
Mar 19, 2002 | 10.38 | 10.51 | 10.24 | 10.51 | 376,179 | +0.00(+0.00%) |
Mar 18, 2002 | 10.60 | 10.70 | 10.44 | 10.51 | 481,885 | +0.00(+0.00%) |
Mar 15, 2002 | 10.18 | 10.64 | 10.18 | 10.51 | 725,902 | +0.30(+2.95%) |
Mar 14, 2002 | 9.825 | 10.34 | 9.825 | 10.21 | 392,887 | +0.52(+5.33%) |
Mar 13, 2002 | 10.21 | 10.26 | 9.696 | 9.696 | 524,469 | -0.09(-0.88%) |
Mar 12, 2002 | 9.566 | 10.12 | 9.566 | 9.782 | 510,313 | +0.26(+2.71%) |
Mar 11, 2002 | 9.609 | 9.739 | 9.299 | 9.523 | 762,105 | -0.08(-0.81%) |
Mar 08, 2002 | 9.273 | 9.730 | 9.273 | 9.601 | 307,023 | +0.41(+4.50%) |
Mar 07, 2002 | 9.480 | 9.497 | 9.084 | 9.187 | 1,157,545 | -0.28(-2.91%) |
Mar 06, 2002 | 9.135 | 9.471 | 9.135 | 9.463 | 163,142 | +0.41(+4.57%) |
Mar 05, 2002 | 9.049 | 9.213 | 8.954 | 9.049 | 245,177 | -0.01(-0.10%) |
Mar 04, 2002 | 9.144 | 9.394 | 9.041 | 9.058 | 292,287 | +0.00(+0.00%) |
Mar 01, 2002 | 8.661 | 9.058 | 8.575 | 9.058 | 662,548 | +0.44(+5.10%) |
Feb 28, 2002 | 8.799 | 8.920 | 8.489 | 8.618 | 159,197 | -0.17(-1.96%) |
Feb 27, 2002 | 8.920 | 8.963 | 8.704 | 8.791 | 137,151 | -0.13(-1.45%) |
Feb 26, 2002 | 8.765 | 8.954 | 8.532 | 8.920 | 114,524 | +0.13(+1.47%) |
Feb 25, 2002 | 8.799 | 8.799 | 8.532 | 8.791 | 160,473 | -0.01(-0.10%) |
Feb 22, 2002 | 8.532 | 8.877 | 8.317 | 8.799 | 123,111 | +0.27(+3.13%) |
Feb 21, 2002 | 8.920 | 8.920 | 8.446 | 8.532 | 2,285,851 | -0.41(-4.53%) |
Feb 20, 2002 | 8.722 | 8.963 | 8.506 | 8.937 | 110,695 | +0.22(+2.47%) |
Feb 19, 2002 | 8.791 | 8.946 | 8.575 | 8.722 | 172,309 | -0.07(-0.78%) |
Feb 18, 2002 | 8.575 | 8.937 | 8.394 | 8.791 | 80,642 | +0.00(+0.00%) |
Feb 15, 2002 | 8.575 | 8.937 | 8.394 | 8.791 | 80,642 | +0.26(+3.03%) |
Feb 14, 2002 | 8.791 | 8.834 | 8.342 | 8.532 | 93,986 | -0.17(-1.98%) |
Feb 13, 2002 | 8.963 | 8.963 | 8.454 | 8.704 | 2,297,454 | -0.28(-3.07%) |
Feb 12, 2002 | 8.808 | 8.989 | 8.791 | 8.980 | 455,313 | +0.17(+1.96%) |
Feb 11, 2002 | 8.446 | 8.808 | 8.446 | 8.808 | 393,120 | +0.28(+3.23%) |
Feb 08, 2002 | 8.239 | 8.618 | 8.239 | 8.532 | 128,216 | +0.30(+3.66%) |
Feb 07, 2002 | 8.592 | 8.592 | 8.230 | 8.230 | 93,406 | -0.36(-4.21%) |
Feb 06, 2002 | 8.704 | 8.704 | 8.523 | 8.592 | 149,218 | -0.11(-1.29%) |
Feb 05, 2002 | 8.386 | 8.704 | 8.317 | 8.704 | 81,803 | +0.23(+2.75%) |
Feb 04, 2002 | 8.834 | 8.834 | 8.403 | 8.472 | 131,233 | -0.38(-4.28%) |
Feb 01, 2002 | 8.661 | 9.049 | 8.592 | 8.851 | 265,831 | +0.19(+2.19%) |
Jan 31, 2002 | 8.644 | 8.782 | 8.420 | 8.661 | 215,009 | +0.02(+0.20%) |
Jan 30, 2002 | 8.791 | 8.791 | 8.230 | 8.644 | 394,280 | -0.18(-2.05%) |
Jan 29, 2002 | 8.920 | 8.954 | 8.791 | 8.825 | 269,080 | -0.01(-0.10%) |
Jan 28, 2002 | 8.816 | 8.885 | 8.765 | 8.834 | 782,526 | +0.02(+0.20%) |
Jan 25, 2002 | 8.748 | 8.825 | 8.670 | 8.816 | 96,307 | -0.02(-0.20%) |
Jan 24, 2002 | 8.808 | 8.834 | 8.730 | 8.834 | 69,967 | -0.09(-0.97%) |
Jan 23, 2002 | 8.403 | 8.954 | 8.403 | 8.920 | 236,591 | +0.60(+7.25%) |
Jan 22, 2002 | 8.334 | 8.661 | 8.291 | 8.317 | 462,391 | -0.04(-0.52%) |
Jan 21, 2002 | 8.773 | 8.877 | 8.291 | 8.360 | 346,358 | +0.00(+0.00%) |
Jan 18, 2002 | 8.773 | 8.877 | 8.291 | 8.360 | 345,314 | -0.43(-4.90%) |
Jan 17, 2002 | 8.722 | 8.816 | 8.704 | 8.791 | 157,572 | +0.04(+0.49%) |
Jan 16, 2002 | 8.877 | 8.877 | 8.618 | 8.748 | 119,746 | -0.04(-0.49%) |
Jan 15, 2002 | 8.618 | 8.791 | 8.584 | 8.791 | 240,420 | +0.22(+2.51%) |
Jan 14, 2002 | 8.532 | 8.618 | 8.429 | 8.575 | 292,751 | +0.13(+1.53%) |
Jan 11, 2002 | 8.877 | 8.877 | 8.446 | 8.446 | 129,608 | -0.43(-4.85%) |
Jan 10, 2002 | 8.575 | 9.161 | 8.575 | 8.877 | 211,992 | +0.43(+5.10%) |