Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 10.59 | 10.75 | 10.59 | 10.75 | 79,749 | +0.10(+0.95%) |
Apr 29, 2002 | 10.57 | 10.70 | 10.57 | 10.65 | 33,921 | +0.06(+0.61%) |
Apr 26, 2002 | 10.75 | 10.75 | 10.57 | 10.59 | 35,721 | -0.15(-1.41%) |
Apr 25, 2002 | 10.74 | 10.79 | 10.63 | 10.74 | 217,788 | -0.01(-0.07%) |
Apr 24, 2002 | 10.91 | 10.94 | 10.75 | 10.75 | 10,660 | -0.09(-0.80%) |
Apr 23, 2002 | 10.79 | 10.86 | 10.78 | 10.83 | 33,505 | -0.04(-0.40%) |
Apr 22, 2002 | 10.87 | 10.88 | 10.81 | 10.88 | 72,134 | -0.23(-2.08%) |
Apr 19, 2002 | 11.01 | 11.11 | 11.01 | 11.11 | 40,428 | +0.20(+1.85%) |
Apr 18, 2002 | 11.06 | 11.12 | 10.91 | 10.91 | 8,445 | -0.15(-1.37%) |
Apr 17, 2002 | 11.22 | 11.22 | 11.06 | 11.06 | 42,228 | -0.09(-0.78%) |
Apr 16, 2002 | 10.96 | 11.16 | 10.96 | 11.14 | 54,689 | +0.38(+3.56%) |
Apr 15, 2002 | 10.83 | 10.87 | 10.75 | 10.76 | 32,121 | +0.04(+0.34%) |
Apr 12, 2002 | 10.74 | 10.75 | 10.62 | 10.73 | 36,274 | +0.09(+0.81%) |
Apr 11, 2002 | 10.91 | 10.91 | 10.64 | 10.64 | 48,597 | -0.30(-2.71%) |
Apr 10, 2002 | 10.83 | 10.94 | 10.82 | 10.94 | 23,398 | +0.28(+2.64%) |
Apr 09, 2002 | 10.76 | 10.80 | 10.65 | 10.65 | 30,736 | -0.01(-0.07%) |
Apr 08, 2002 | 10.61 | 10.74 | 10.57 | 10.66 | 37,797 | -0.22(-1.99%) |
Apr 05, 2002 | 10.96 | 10.96 | 10.80 | 10.88 | 18,552 | +0.09(+0.87%) |
Apr 04, 2002 | 10.84 | 10.91 | 10.78 | 10.78 | 27,275 | -0.12(-1.06%) |
Apr 03, 2002 | 10.95 | 10.95 | 10.87 | 10.90 | 10,799 | -0.04(-0.33%) |
Apr 02, 2002 | 11.05 | 11.05 | 10.94 | 10.94 | 180,128 | -0.19(-1.69%) |
Apr 01, 2002 | 11.17 | 11.18 | 11.04 | 11.12 | 31,706 | +0.04(+0.39%) |
Mar 29, 2002 | 11.04 | 11.12 | 10.99 | 11.08 | 19,245 | +0.00(+0.00%) |
Mar 28, 2002 | 11.04 | 11.12 | 10.99 | 11.08 | 19,245 | +0.06(+0.52%) |
Mar 27, 2002 | 11.04 | 11.08 | 10.94 | 11.02 | 43,197 | -0.07(-0.65%) |
Mar 26, 2002 | 11.01 | 11.20 | 11.01 | 11.09 | 1,827,594 | +0.14(+1.32%) |
Mar 25, 2002 | 11.02 | 11.11 | 10.92 | 10.95 | 102,317 | -0.14(-1.30%) |
Mar 22, 2002 | 11.06 | 11.13 | 11.06 | 11.09 | 11,076 | +0.02(+0.20%) |
Mar 21, 2002 | 11.08 | 11.15 | 11.05 | 11.07 | 189,682 | -0.05(-0.45%) |
Mar 20, 2002 | 11.21 | 11.21 | 11.10 | 11.12 | 98,994 | -0.25(-2.16%) |
Mar 19, 2002 | 11.35 | 11.37 | 11.24 | 11.37 | 48,735 | +0.04(+0.38%) |
Mar 18, 2002 | 11.34 | 11.34 | 11.19 | 11.32 | 82,241 | +0.13(+1.16%) |
Mar 15, 2002 | 11.09 | 11.25 | 10.99 | 11.20 | 162,683 | +0.28(+2.58%) |
Mar 14, 2002 | 10.83 | 11.05 | 10.83 | 10.91 | 22,568 | +0.14(+1.34%) |
Mar 13, 2002 | 10.87 | 10.93 | 10.77 | 10.77 | 69,780 | -0.03(-0.27%) |
Mar 12, 2002 | 10.83 | 10.99 | 10.75 | 10.80 | 144,961 | -0.32(-2.86%) |
Mar 11, 2002 | 10.98 | 11.12 | 10.88 | 11.12 | 101,902 | +0.10(+0.92%) |
Mar 08, 2002 | 11.04 | 11.09 | 10.99 | 11.01 | 37,382 | +0.03(+0.26%) |
Mar 07, 2002 | 11.12 | 11.12 | 10.91 | 10.99 | 57,458 | +0.04(+0.33%) |
Mar 06, 2002 | 10.75 | 10.96 | 10.65 | 10.95 | 37,382 | +0.29(+2.71%) |
Mar 05, 2002 | 10.69 | 10.77 | 10.59 | 10.66 | 72,688 | -0.06(-0.54%) |
Mar 04, 2002 | 10.55 | 10.83 | 10.55 | 10.72 | 106,609 | +0.35(+3.34%) |
Mar 01, 2002 | 10.31 | 10.40 | 10.23 | 10.37 | 52,335 | +0.07(+0.70%) |
Feb 28, 2002 | 10.16 | 10.31 | 10.16 | 10.30 | 58,150 | +0.27(+2.74%) |
Feb 27, 2002 | 10.07 | 10.19 | 9.996 | 10.03 | 24,091 | -0.04(-0.36%) |
Feb 26, 2002 | 10.03 | 10.10 | 9.960 | 10.06 | 50,397 | +0.06(+0.58%) |
Feb 25, 2002 | 9.823 | 10.01 | 9.823 | 10.00 | 57,873 | +0.13(+1.32%) |
Feb 22, 2002 | 9.895 | 9.895 | 9.772 | 9.873 | 8,861 | +0.04(+0.44%) |
Feb 21, 2002 | 9.859 | 9.960 | 9.830 | 9.830 | 91,933 | -0.03(-0.29%) |
Feb 20, 2002 | 9.823 | 9.859 | 9.714 | 9.859 | 29,629 | +0.04(+0.44%) |
Feb 19, 2002 | 9.852 | 9.895 | 9.765 | 9.816 | 283,831 | -0.12(-1.24%) |
Feb 18, 2002 | 10.16 | 10.16 | 9.938 | 9.938 | 53,443 | +0.00(+0.00%) |
Feb 15, 2002 | 10.16 | 10.16 | 9.938 | 9.938 | 53,443 | -0.22(-2.13%) |
Feb 14, 2002 | 10.13 | 10.19 | 10.13 | 10.15 | 10,245 | +0.06(+0.64%) |
Feb 13, 2002 | 10.08 | 10.15 | 10.08 | 10.09 | 23,260 | +0.01(+0.14%) |
Feb 12, 2002 | 10.13 | 10.15 | 10.05 | 10.08 | 22,844 | -0.20(-1.90%) |
Feb 11, 2002 | 10.07 | 10.27 | 10.07 | 10.27 | 182,759 | +0.27(+2.67%) |
Feb 08, 2002 | 9.982 | 10.07 | 9.931 | 10.00 | 1,301,469 | +0.03(+0.29%) |
Feb 07, 2002 | 9.881 | 9.982 | 9.873 | 9.974 | 28,106 | +0.14(+1.47%) |
Feb 06, 2002 | 9.917 | 9.931 | 9.823 | 9.830 | 47,212 | -0.30(-2.99%) |
Feb 05, 2002 | 10.18 | 10.18 | 10.03 | 10.13 | 48,182 | -0.09(-0.85%) |
Feb 04, 2002 | 10.29 | 10.34 | 10.22 | 10.22 | 115,332 | -0.18(-1.74%) |