Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.985 | 7.140 | 6.760 | 7.010 | 219,900 | +0.06(+0.86%) |
Apr 29, 2002 | 7.380 | 7.580 | 6.680 | 6.950 | 150,500 | -0.41(-5.57%) |
Apr 26, 2002 | 8.050 | 8.150 | 6.910 | 7.360 | 187,900 | -0.47(-6.00%) |
Apr 25, 2002 | 8.020 | 8.360 | 7.610 | 7.830 | 127,400 | -0.19(-2.37%) |
Apr 24, 2002 | 8.120 | 8.620 | 8.020 | 8.020 | 177,100 | -0.09(-1.11%) |
Apr 23, 2002 | 8.340 | 8.490 | 8.050 | 8.110 | 114,200 | -0.18(-2.17%) |
Apr 22, 2002 | 8.510 | 8.510 | 8.220 | 8.290 | 71,100 | -0.05(-0.60%) |
Apr 19, 2002 | 9.090 | 9.100 | 8.300 | 8.340 | 99,300 | -0.65(-7.23%) |
Apr 18, 2002 | 8.300 | 9.040 | 8.060 | 8.990 | 108,000 | +0.74(+8.97%) |
Apr 17, 2002 | 8.900 | 8.940 | 8.100 | 8.250 | 163,500 | -0.45(-5.17%) |
Apr 16, 2002 | 9.020 | 9.200 | 8.490 | 8.700 | 129,300 | -0.14(-1.58%) |
Apr 15, 2002 | 8.940 | 9.000 | 8.480 | 8.840 | 97,200 | +0.07(+0.80%) |
Apr 12, 2002 | 9.510 | 9.520 | 8.710 | 8.770 | 130,600 | -0.59(-6.30%) |
Apr 11, 2002 | 9.450 | 9.800 | 9.260 | 9.360 | 107,000 | +0.15(+1.63%) |
Apr 10, 2002 | 9.235 | 9.400 | 8.860 | 9.210 | 201,000 | +0.07(+0.77%) |
Apr 09, 2002 | 8.900 | 9.440 | 8.750 | 9.140 | 72,700 | -0.01(-0.11%) |
Apr 08, 2002 | 9.600 | 9.650 | 8.800 | 9.150 | 167,000 | -0.35(-3.68%) |
Apr 05, 2002 | 10.10 | 10.14 | 9.500 | 9.500 | 45,300 | -0.50(-5.00%) |
Apr 04, 2002 | 10.50 | 10.64 | 9.900 | 10.00 | 91,700 | -0.25(-2.44%) |
Apr 03, 2002 | 9.910 | 10.50 | 9.900 | 10.25 | 161,500 | -0.38(-3.57%) |
Apr 02, 2002 | 11.11 | 11.30 | 10.63 | 10.63 | 59,200 | -0.62(-5.51%) |
Apr 01, 2002 | 11.09 | 11.27 | 10.80 | 11.25 | 156,500 | +0.15(+1.35%) |
Mar 29, 2002 | 11.00 | 11.10 | 10.82 | 11.10 | 65,400 | +0.00(+0.00%) |
Mar 28, 2002 | 11.00 | 11.10 | 10.82 | 11.10 | 65,400 | +0.42(+3.93%) |
Mar 27, 2002 | 10.79 | 11.10 | 10.50 | 10.68 | 148,600 | -0.11(-1.02%) |
Mar 26, 2002 | 11.00 | 11.00 | 10.51 | 10.79 | 99,600 | -0.11(-1.01%) |
Mar 25, 2002 | 10.55 | 10.90 | 10.55 | 10.90 | 84,900 | +0.30(+2.83%) |
Mar 22, 2002 | 10.71 | 11.00 | 10.50 | 10.60 | 132,500 | +0.11(+1.05%) |
Mar 21, 2002 | 11.19 | 11.20 | 10.35 | 10.49 | 226,800 | -0.39(-3.58%) |
Mar 20, 2002 | 11.25 | 11.49 | 10.85 | 10.88 | 125,000 | -0.55(-4.81%) |
Mar 19, 2002 | 10.30 | 11.72 | 10.30 | 11.43 | 196,100 | +1.19(+11.62%) |
Mar 18, 2002 | 10.10 | 10.42 | 10.01 | 10.24 | 147,800 | +0.09(+0.89%) |
Mar 15, 2002 | 9.700 | 10.54 | 9.650 | 10.15 | 137,400 | +0.22(+2.22%) |
Mar 14, 2002 | 10.10 | 10.10 | 9.860 | 9.930 | 38,600 | +0.07(+0.71%) |
Mar 13, 2002 | 9.800 | 10.09 | 9.750 | 9.860 | 80,100 | -0.16(-1.60%) |
Mar 12, 2002 | 10.18 | 10.30 | 9.860 | 10.02 | 30,500 | -0.18(-1.76%) |
Mar 11, 2002 | 10.34 | 10.34 | 9.780 | 10.20 | 92,800 | +0.05(+0.49%) |
Mar 08, 2002 | 10.50 | 10.50 | 9.850 | 10.15 | 109,300 | +0.15(+1.50%) |
Mar 07, 2002 | 10.38 | 10.64 | 10.00 | 10.00 | 170,100 | -0.10(-0.99%) |
Mar 06, 2002 | 9.940 | 10.57 | 9.710 | 10.10 | 176,100 | +0.44(+4.55%) |
Mar 05, 2002 | 9.965 | 10.10 | 9.460 | 9.660 | 121,200 | -0.29(-2.91%) |
Mar 04, 2002 | 10.35 | 10.38 | 8.960 | 9.950 | 347,500 | -0.10(-1.00%) |
Mar 01, 2002 | 9.900 | 10.11 | 9.500 | 10.05 | 118,600 | +0.12(+1.21%) |
Feb 28, 2002 | 11.01 | 11.01 | 9.880 | 9.930 | 313,200 | -0.72(-6.76%) |
Feb 27, 2002 | 10.86 | 11.16 | 10.32 | 10.65 | 196,100 | +0.35(+3.40%) |
Feb 26, 2002 | 10.26 | 10.89 | 10.05 | 10.30 | 247,700 | +0.00(+0.00%) |
Feb 25, 2002 | 10.01 | 10.40 | 9.680 | 10.30 | 224,000 | +0.28(+2.79%) |
Feb 22, 2002 | 10.97 | 11.06 | 9.560 | 10.02 | 350,200 | -0.93(-8.49%) |
Feb 21, 2002 | 11.31 | 11.51 | 10.55 | 10.95 | 265,500 | -0.55(-4.79%) |
Feb 20, 2002 | 12.85 | 13.05 | 11.09 | 11.50 | 302,200 | -1.10(-8.72%) |
Feb 19, 2002 | 13.51 | 13.70 | 12.60 | 12.60 | 287,900 | -0.95(-7.01%) |
Feb 18, 2002 | 13.85 | 13.85 | 13.52 | 13.55 | 44,600 | +0.00(+0.00%) |
Feb 15, 2002 | 13.85 | 13.85 | 13.52 | 13.55 | 44,600 | -0.05(-0.37%) |
Feb 14, 2002 | 13.68 | 13.84 | 13.51 | 13.60 | 91,100 | +0.09(+0.67%) |
Feb 13, 2002 | 13.68 | 13.73 | 13.00 | 13.51 | 79,800 | -0.03(-0.22%) |
Feb 12, 2002 | 13.40 | 13.70 | 13.20 | 13.54 | 39,400 | +0.14(+1.04%) |
Feb 11, 2002 | 13.50 | 13.70 | 13.15 | 13.40 | 41,100 | +0.37(+2.84%) |
Feb 08, 2002 | 13.00 | 13.50 | 12.75 | 13.03 | 95,700 | -0.22(-1.66%) |
Feb 07, 2002 | 13.15 | 13.25 | 12.75 | 13.25 | 90,600 | +0.10(+0.76%) |
Feb 06, 2002 | 13.98 | 13.98 | 12.30 | 13.15 | 345,000 | -0.75(-5.40%) |
Feb 05, 2002 | 14.50 | 14.50 | 13.43 | 13.90 | 169,600 | -0.26(-1.84%) |
Feb 04, 2002 | 15.02 | 15.02 | 14.00 | 14.16 | 103,700 | -0.85(-5.66%) |