Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 13.10 | 13.41 | 13.00 | 13.29 | 72,100 | +0.28(+2.15%) |
Apr 29, 2002 | 13.25 | 13.25 | 13.00 | 13.01 | 19,400 | -0.11(-0.84%) |
Apr 26, 2002 | 13.50 | 13.50 | 13.00 | 13.12 | 89,900 | -0.41(-3.02%) |
Apr 25, 2002 | 13.36 | 13.53 | 13.09 | 13.53 | 27,900 | +0.33(+2.49%) |
Apr 24, 2002 | 13.14 | 13.65 | 12.75 | 13.20 | 68,100 | +0.05(+0.38%) |
Apr 23, 2002 | 12.91 | 13.79 | 12.80 | 13.15 | 72,200 | -0.05(-0.38%) |
Apr 22, 2002 | 13.62 | 13.71 | 12.96 | 13.20 | 147,900 | -0.05(-0.38%) |
Apr 19, 2002 | 13.10 | 13.50 | 12.90 | 13.25 | 26,500 | +0.35(+2.71%) |
Apr 18, 2002 | 12.86 | 13.10 | 12.86 | 12.90 | 32,100 | +0.05(+0.38%) |
Apr 17, 2002 | 12.88 | 13.00 | 12.02 | 12.85 | 11,900 | -0.14(-1.07%) |
Apr 16, 2002 | 12.13 | 13.00 | 11.85 | 12.99 | 23,800 | +1.04(+8.70%) |
Apr 15, 2002 | 11.41 | 12.20 | 11.40 | 11.95 | 37,900 | +0.65(+5.75%) |
Apr 12, 2002 | 11.07 | 11.30 | 11.00 | 11.30 | 17,700 | +0.31(+2.82%) |
Apr 11, 2002 | 11.01 | 11.29 | 10.90 | 10.99 | 47,800 | -0.01(-0.09%) |
Apr 10, 2002 | 11.50 | 11.50 | 11.00 | 11.00 | 15,900 | -0.27(-2.40%) |
Apr 09, 2002 | 11.45 | 11.45 | 11.27 | 11.27 | 4,000 | -0.13(-1.14%) |
Apr 08, 2002 | 11.19 | 11.40 | 11.01 | 11.40 | 2,800 | +0.35(+3.17%) |
Apr 05, 2002 | 10.50 | 11.21 | 10.50 | 11.05 | 26,800 | +0.22(+2.03%) |
Apr 04, 2002 | 10.65 | 10.83 | 10.65 | 10.83 | 3,200 | +0.13(+1.21%) |
Apr 03, 2002 | 10.85 | 10.85 | 10.50 | 10.70 | 31,200 | -0.05(-0.47%) |
Apr 02, 2002 | 10.81 | 11.00 | 10.04 | 10.75 | 26,000 | -0.05(-0.46%) |
Apr 01, 2002 | 10.97 | 11.15 | 10.75 | 10.80 | 6,100 | +0.00(+0.00%) |
Mar 29, 2002 | 10.90 | 11.05 | 10.80 | 10.80 | 23,100 | +0.00(+0.00%) |
Mar 28, 2002 | 10.90 | 11.05 | 10.80 | 10.80 | 23,100 | -0.20(-1.81%) |
Mar 27, 2002 | 11.20 | 11.30 | 10.85 | 11.00 | 147,600 | -0.24(-2.14%) |
Mar 26, 2002 | 11.30 | 11.45 | 11.00 | 11.24 | 18,400 | +0.14(+1.26%) |
Mar 25, 2002 | 11.30 | 11.57 | 11.10 | 11.10 | 13,100 | -0.20(-1.77%) |
Mar 22, 2002 | 11.74 | 11.75 | 11.30 | 11.30 | 5,500 | -0.60(-5.04%) |
Mar 21, 2002 | 11.44 | 11.90 | 11.36 | 11.90 | 13,700 | +0.22(+1.88%) |
Mar 20, 2002 | 11.83 | 11.83 | 11.43 | 11.68 | 15,300 | -0.27(-2.26%) |
Mar 19, 2002 | 11.42 | 12.04 | 11.42 | 11.95 | 37,000 | +0.29(+2.49%) |
Mar 18, 2002 | 10.90 | 11.75 | 10.80 | 11.66 | 81,800 | +0.79(+7.22%) |
Mar 15, 2002 | 10.26 | 10.88 | 10.26 | 10.88 | 21,600 | +0.18(+1.64%) |
Mar 14, 2002 | 10.51 | 10.70 | 10.50 | 10.70 | 5,800 | +0.20(+1.90%) |
Mar 13, 2002 | 10.27 | 10.68 | 10.27 | 10.50 | 10,700 | +0.10(+0.96%) |
Mar 12, 2002 | 10.41 | 10.41 | 10.40 | 10.40 | 3,000 | +0.00(+0.00%) |
Mar 11, 2002 | 10.60 | 10.85 | 10.28 | 10.40 | 5,300 | -0.20(-1.89%) |
Mar 08, 2002 | 10.26 | 10.90 | 10.26 | 10.60 | 42,200 | +0.42(+4.13%) |
Mar 07, 2002 | 10.43 | 10.43 | 10.01 | 10.18 | 4,400 | -0.12(-1.17%) |
Mar 06, 2002 | 10.06 | 10.48 | 10.06 | 10.30 | 3,100 | +0.30(+3.00%) |
Mar 05, 2002 | 10.35 | 10.50 | 10.00 | 10.00 | 6,600 | -0.20(-1.96%) |
Mar 04, 2002 | 9.970 | 10.48 | 9.960 | 10.20 | 21,200 | -0.19(-1.83%) |
Mar 01, 2002 | 10.20 | 10.39 | 9.951 | 10.39 | 10,000 | +0.45(+4.53%) |
Feb 28, 2002 | 10.16 | 10.34 | 9.920 | 9.940 | 27,400 | -0.21(-2.07%) |
Feb 27, 2002 | 10.04 | 10.36 | 10.04 | 10.15 | 12,000 | +0.05(+0.50%) |
Feb 26, 2002 | 10.55 | 10.55 | 10.09 | 10.10 | 24,600 | -0.50(-4.72%) |
Feb 25, 2002 | 10.70 | 11.00 | 10.50 | 10.60 | 40,600 | -0.07(-0.66%) |
Feb 22, 2002 | 9.860 | 10.70 | 9.700 | 10.67 | 319,100 | +0.72(+7.24%) |
Feb 21, 2002 | 10.00 | 10.10 | 9.930 | 9.950 | 21,500 | -0.06(-0.60%) |
Feb 20, 2002 | 9.930 | 10.15 | 9.650 | 10.01 | 34,500 | +0.21(+2.14%) |
Feb 19, 2002 | 9.930 | 10.00 | 9.700 | 9.800 | 7,300 | -0.04(-0.41%) |
Feb 18, 2002 | 9.750 | 10.00 | 9.750 | 9.840 | 16,300 | +0.00(+0.00%) |
Feb 15, 2002 | 9.750 | 10.00 | 9.750 | 9.840 | 16,300 | -0.11(-1.11%) |
Feb 14, 2002 | 10.00 | 10.00 | 9.950 | 9.950 | 40,200 | -0.05(-0.50%) |
Feb 13, 2002 | 9.990 | 10.00 | 9.860 | 10.00 | 15,100 | +0.00(+0.00%) |
Feb 12, 2002 | 9.920 | 10.00 | 9.900 | 10.00 | 143,500 | +0.08(+0.81%) |
Feb 11, 2002 | 9.930 | 9.970 | 9.900 | 9.920 | 8,000 | -0.05(-0.50%) |
Feb 08, 2002 | 9.930 | 9.970 | 9.800 | 9.970 | 13,300 | +0.12(+1.22%) |
Feb 07, 2002 | 9.890 | 9.960 | 9.750 | 9.850 | 18,900 | +0.10(+1.03%) |
Feb 06, 2002 | 9.980 | 9.980 | 9.750 | 9.750 | 16,100 | -0.21(-2.11%) |
Feb 05, 2002 | 10.00 | 10.00 | 9.610 | 9.960 | 43,600 | +0.11(+1.12%) |
Feb 04, 2002 | 9.910 | 9.910 | 9.720 | 9.850 | 55,900 | +0.13(+1.34%) |