Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 10.09 | 10.32 | 10.09 | 10.32 | 38,701 | -0.01(-0.08%) |
Apr 29, 2002 | 10.29 | 10.33 | 10.22 | 10.33 | 6,031 | +0.26(+2.57%) |
Apr 26, 2002 | 10.07 | 10.09 | 10.07 | 10.07 | 5,528 | -0.14(-1.40%) |
Apr 25, 2002 | 10.19 | 10.31 | 10.04 | 10.21 | 5,026 | -0.07(-0.66%) |
Apr 24, 2002 | 10.03 | 10.40 | 10.03 | 10.28 | 34,680 | -0.14(-1.30%) |
Apr 23, 2002 | 9.908 | 10.41 | 9.789 | 10.41 | 54,784 | +0.03(+0.27%) |
Apr 22, 2002 | 10.35 | 10.39 | 10.13 | 10.39 | 38,449 | +0.02(+0.19%) |
Apr 19, 2002 | 10.54 | 10.54 | 10.36 | 10.37 | 8,795 | -0.08(-0.76%) |
Apr 18, 2002 | 10.82 | 10.84 | 10.44 | 10.45 | 18,848 | -0.08(-0.72%) |
Apr 17, 2002 | 10.82 | 10.82 | 10.52 | 10.52 | 4,774 | -0.24(-2.25%) |
Apr 16, 2002 | 10.37 | 10.76 | 9.984 | 10.76 | 30,659 | +0.39(+3.75%) |
Apr 15, 2002 | 10.36 | 10.53 | 10.35 | 10.37 | 15,581 | -0.10(-0.95%) |
Apr 12, 2002 | 10.33 | 10.47 | 10.33 | 10.47 | 28,146 | +0.09(+0.84%) |
Apr 11, 2002 | 10.44 | 10.44 | 10.33 | 10.39 | 14,324 | -0.05(-0.49%) |
Apr 10, 2002 | 10.32 | 10.44 | 10.26 | 10.44 | 14,324 | +0.12(+1.11%) |
Apr 09, 2002 | 10.36 | 10.36 | 10.20 | 10.32 | 6,533 | -0.02(-0.23%) |
Apr 08, 2002 | 10.28 | 10.35 | 10.18 | 10.35 | 9,047 | +0.08(+0.81%) |
Apr 05, 2002 | 10.19 | 10.27 | 10.19 | 10.26 | 8,293 | +0.09(+0.86%) |
Apr 04, 2002 | 10.12 | 10.19 | 10.10 | 10.17 | 5,026 | +0.08(+0.75%) |
Apr 03, 2002 | 10.13 | 10.19 | 10.10 | 10.10 | 12,062 | -0.09(-0.90%) |
Apr 02, 2002 | 10.19 | 10.29 | 10.19 | 10.19 | 9,047 | -0.08(-0.74%) |
Apr 01, 2002 | 10.27 | 10.27 | 10.17 | 10.27 | 13,821 | +0.07(+0.66%) |
Mar 29, 2002 | 10.19 | 10.29 | 10.17 | 10.20 | 29,402 | +0.00(+0.00%) |
Mar 28, 2002 | 10.19 | 10.29 | 10.17 | 10.20 | 29,402 | +0.03(+0.27%) |
Mar 27, 2002 | 10.17 | 10.27 | 10.17 | 10.17 | 51,517 | -0.04(-0.35%) |
Mar 26, 2002 | 10.10 | 10.21 | 10.10 | 10.21 | 10,806 | +0.06(+0.59%) |
Mar 25, 2002 | 10.11 | 10.19 | 10.10 | 10.15 | 12,816 | -0.01(-0.08%) |
Mar 22, 2002 | 10.20 | 10.21 | 10.11 | 10.15 | 7,287 | -0.05(-0.51%) |
Mar 21, 2002 | 10.21 | 10.21 | 10.16 | 10.21 | 15,329 | +0.06(+0.59%) |
Mar 20, 2002 | 10.19 | 10.21 | 10.10 | 10.15 | 11,308 | +0.03(+0.32%) |
Mar 19, 2002 | 10.09 | 10.22 | 10.09 | 10.12 | 8,544 | -0.08(-0.78%) |
Mar 18, 2002 | 10.25 | 10.25 | 10.19 | 10.19 | 13,821 | -0.05(-0.47%) |
Mar 15, 2002 | 9.948 | 10.24 | 9.829 | 10.24 | 57,549 | +0.21(+2.14%) |
Mar 14, 2002 | 10.04 | 10.10 | 9.948 | 10.03 | 11,560 | -0.06(-0.63%) |
Mar 13, 2002 | 10.10 | 10.11 | 9.964 | 10.09 | 12,816 | +0.02(+0.24%) |
Mar 12, 2002 | 9.940 | 10.10 | 9.900 | 10.07 | 93,988 | +0.13(+1.28%) |
Mar 11, 2002 | 9.944 | 9.948 | 9.769 | 9.940 | 16,083 | -0.01(-0.08%) |
Mar 08, 2002 | 9.749 | 9.948 | 9.749 | 9.948 | 12,816 | +0.26(+2.67%) |
Mar 07, 2002 | 9.669 | 9.689 | 9.570 | 9.689 | 19,099 | +0.04(+0.41%) |
Mar 06, 2002 | 9.635 | 9.725 | 9.634 | 9.650 | 15,329 | -0.00(-0.04%) |
Mar 05, 2002 | 9.630 | 9.849 | 9.530 | 9.654 | 16,083 | -0.17(-1.74%) |
Mar 04, 2002 | 9.550 | 9.868 | 9.550 | 9.825 | 57,549 | +0.15(+1.52%) |
Mar 01, 2002 | 9.451 | 9.677 | 9.451 | 9.677 | 28,146 | +0.27(+2.83%) |
Feb 28, 2002 | 9.570 | 9.650 | 9.383 | 9.411 | 56,544 | -0.21(-2.15%) |
Feb 27, 2002 | 9.550 | 9.622 | 9.494 | 9.618 | 119,119 | +0.19(+1.98%) |
Feb 26, 2002 | 9.550 | 9.550 | 9.431 | 9.431 | 26,889 | -0.12(-1.25%) |
Feb 25, 2002 | 9.749 | 9.749 | 9.411 | 9.550 | 21,109 | -0.15(-1.56%) |
Feb 22, 2002 | 9.550 | 9.745 | 9.486 | 9.701 | 29,402 | +0.29(+3.09%) |
Feb 21, 2002 | 9.506 | 9.642 | 9.411 | 9.411 | 21,361 | -0.14(-1.42%) |
Feb 20, 2002 | 9.567 | 9.594 | 9.431 | 9.546 | 29,151 | -0.04(-0.46%) |
Feb 19, 2002 | 9.908 | 9.948 | 9.566 | 9.590 | 33,675 | -0.36(-3.60%) |
Feb 18, 2002 | 9.749 | 9.948 | 9.651 | 9.948 | 61,067 | +0.00(+0.00%) |
Feb 15, 2002 | 9.749 | 9.948 | 9.651 | 9.948 | 61,067 | +0.20(+2.04%) |
Feb 14, 2002 | 9.705 | 9.749 | 9.467 | 9.749 | 59,308 | +0.10(+1.03%) |
Feb 13, 2002 | 9.530 | 9.650 | 9.510 | 9.650 | 20,607 | +0.12(+1.29%) |
Feb 12, 2002 | 8.953 | 9.526 | 8.953 | 9.526 | 30,408 | +0.27(+2.97%) |
Feb 11, 2002 | 9.252 | 9.252 | 9.160 | 9.252 | 6,785 | +0.02(+0.22%) |
Feb 08, 2002 | 9.033 | 9.232 | 8.913 | 9.232 | 43,476 | +0.28(+3.11%) |
Feb 07, 2002 | 9.033 | 9.033 | 8.953 | 8.953 | 10,554 | +0.02(+0.22%) |
Feb 06, 2002 | 8.953 | 9.088 | 8.933 | 8.933 | 22,115 | -0.09(-1.01%) |
Feb 05, 2002 | 8.834 | 9.049 | 8.786 | 9.025 | 45,737 | +0.08(+0.89%) |
Feb 04, 2002 | 9.153 | 9.153 | 8.814 | 8.945 | 22,617 | -0.21(-2.35%) |