Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 10.55 | 10.55 | 10.55 | 10.55 | 501 | +0.08(+0.78%) |
Apr 29, 2002 | 10.46 | 10.46 | 10.46 | 10.46 | 501 | +0.00(+0.00%) |
Apr 26, 2002 | 10.48 | 10.49 | 10.46 | 10.46 | 6,020 | -0.04(-0.38%) |
Apr 25, 2002 | 10.46 | 10.50 | 10.46 | 10.50 | 9,030 | -0.00(-0.02%) |
Apr 24, 2002 | 10.52 | 10.52 | 10.51 | 10.51 | 6,020 | -0.13(-1.18%) |
Apr 23, 2002 | 10.63 | 10.63 | 10.63 | 10.63 | 501 | -0.07(-0.65%) |
Apr 22, 2002 | 10.71 | 10.71 | 10.70 | 10.70 | 8,027 | +0.01(+0.11%) |
Apr 19, 2002 | 10.69 | 10.69 | 10.69 | 10.69 | 1,505 | -0.03(-0.32%) |
Apr 18, 2002 | 10.75 | 10.75 | 10.72 | 10.72 | 3,511 | +0.11(+1.05%) |
Apr 17, 2002 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | +0.00(+0.00%) |
Apr 16, 2002 | 10.54 | 10.61 | 10.54 | 10.61 | 2,006 | +0.12(+1.14%) |
Apr 15, 2002 | 10.42 | 10.49 | 10.42 | 10.49 | 1,505 | +0.18(+1.74%) |
Apr 12, 2002 | 10.49 | 10.49 | 10.29 | 10.31 | 32,610 | -0.24(-2.30%) |
Apr 11, 2002 | 10.60 | 10.60 | 10.56 | 10.56 | 2,658,973 | -0.07(-0.66%) |
Apr 10, 2002 | 10.62 | 10.63 | 10.60 | 10.63 | 38,630 | +0.06(+0.57%) |
Apr 09, 2002 | 10.68 | 10.68 | 10.56 | 10.57 | 22,074 | -0.12(-1.10%) |
Apr 08, 2002 | 10.66 | 10.73 | 10.66 | 10.68 | 10,535 | +0.06(+0.54%) |
Apr 05, 2002 | 10.68 | 10.70 | 10.63 | 10.63 | 9,532 | -0.04(-0.37%) |
Apr 04, 2002 | 11.07 | 11.07 | 10.67 | 10.67 | 101,843 | -0.27(-2.50%) |
Apr 03, 2002 | 11.02 | 11.03 | 10.94 | 10.94 | 63,213 | -0.12(-1.10%) |
Apr 02, 2002 | 11.03 | 11.08 | 11.03 | 11.06 | 70,738 | +0.09(+0.82%) |
Apr 01, 2002 | 10.97 | 10.98 | 10.95 | 10.97 | 24,081 | +0.08(+0.73%) |
Mar 29, 2002 | 10.86 | 10.92 | 10.86 | 10.89 | 9,030 | +0.00(+0.00%) |
Mar 28, 2002 | 10.86 | 10.92 | 10.86 | 10.89 | 9,030 | +0.06(+0.55%) |
Mar 27, 2002 | 10.80 | 10.83 | 10.80 | 10.83 | 12,040 | +0.13(+1.21%) |
Mar 26, 2002 | 10.70 | 10.70 | 10.70 | 10.70 | 501 | +0.08(+0.71%) |
Mar 25, 2002 | 10.68 | 10.68 | 10.63 | 10.63 | 12,040 | -0.13(-1.19%) |
Mar 22, 2002 | 10.75 | 10.75 | 10.75 | 10.75 | 10,033 | -0.10(-0.90%) |
Mar 21, 2002 | 10.79 | 10.85 | 10.79 | 10.85 | 2,508 | -0.02(-0.18%) |
Mar 20, 2002 | 10.88 | 10.90 | 10.85 | 10.87 | 16,054 | -0.03(-0.27%) |
Mar 19, 2002 | 10.92 | 10.92 | 10.89 | 10.90 | 6,522 | +0.09(+0.83%) |
Mar 18, 2002 | 10.82 | 10.86 | 10.81 | 10.81 | 47,660 | -0.02(-0.20%) |
Mar 15, 2002 | 10.75 | 10.83 | 10.75 | 10.83 | 100,338 | +0.16(+1.47%) |
Mar 14, 2002 | 10.75 | 10.75 | 10.68 | 10.68 | 8,027 | -0.10(-0.89%) |
Mar 13, 2002 | 10.82 | 10.82 | 10.74 | 10.77 | 11,037 | -0.01(-0.09%) |
Mar 12, 2002 | 10.73 | 10.78 | 10.68 | 10.78 | 11,037 | +0.07(+0.61%) |
Mar 11, 2002 | 10.71 | 10.72 | 10.70 | 10.72 | 4,515 | +0.12(+1.17%) |
Mar 08, 2002 | 10.71 | 10.72 | 10.58 | 10.59 | 6,522 | -0.06(-0.58%) |
Mar 07, 2002 | 10.66 | 10.66 | 10.60 | 10.65 | 15,552 | +0.12(+1.12%) |
Mar 06, 2002 | 10.48 | 10.54 | 10.48 | 10.54 | 4,013 | +0.10(+0.99%) |
Mar 05, 2002 | 10.43 | 10.43 | 10.42 | 10.43 | 8,027 | -0.01(-0.08%) |
Mar 04, 2002 | 10.37 | 10.44 | 10.37 | 10.44 | 4,515 | +0.14(+1.33%) |
Mar 01, 2002 | 10.26 | 10.30 | 10.26 | 10.30 | 8,027 | +0.07(+0.68%) |
Feb 28, 2002 | 10.15 | 10.23 | 10.15 | 10.23 | 26,088 | +0.04(+0.39%) |
Feb 27, 2002 | 10.19 | 10.19 | 10.19 | 10.19 | 43,145 | +0.08(+0.77%) |
Feb 26, 2002 | 10.09 | 10.12 | 10.09 | 10.12 | 3,010 | +0.03(+0.34%) |
Feb 25, 2002 | 10.06 | 10.08 | 10.04 | 10.08 | 55,687 | +0.26(+2.62%) |
Feb 22, 2002 | 9.825 | 9.825 | 9.825 | 9.825 | 501 | +0.01(+0.08%) |
Feb 21, 2002 | 9.759 | 9.827 | 9.757 | 9.817 | 55,186 | +0.04(+0.45%) |
Feb 20, 2002 | 9.773 | 9.773 | 9.773 | 9.773 | 0 | +0.00(+0.00%) |
Feb 19, 2002 | 9.783 | 9.783 | 9.773 | 9.773 | 2,508 | -0.10(-1.05%) |
Feb 18, 2002 | 9.883 | 9.887 | 9.877 | 9.877 | 10,033 | +0.00(+0.00%) |
Feb 15, 2002 | 9.883 | 9.887 | 9.877 | 9.877 | 10,033 | +0.21(+2.12%) |
Feb 14, 2002 | 9.671 | 9.671 | 9.671 | 9.671 | 0 | +0.00(+0.00%) |
Feb 13, 2002 | 9.671 | 9.671 | 9.671 | 9.671 | 2,508 | -0.00(-0.04%) |
Feb 12, 2002 | 9.675 | 9.675 | 9.675 | 9.675 | 501 | +0.09(+0.96%) |
Feb 11, 2002 | 9.584 | 9.584 | 9.584 | 9.584 | 0 | +0.00(+0.00%) |
Feb 08, 2002 | 9.584 | 9.584 | 9.584 | 9.584 | 0 | +0.00(+0.00%) |
Feb 07, 2002 | 9.584 | 9.584 | 9.584 | 9.584 | 0 | +0.00(+0.00%) |
Feb 06, 2002 | 9.584 | 9.584 | 9.584 | 9.584 | 0 | +0.00(+0.00%) |
Feb 05, 2002 | 9.584 | 9.584 | 9.584 | 9.584 | 4,013 | -0.18(-1.84%) |
Feb 04, 2002 | 9.763 | 9.763 | 9.763 | 9.763 | 501 | +0.31(+3.33%) |