Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 10.60 | 10.76 | 10.60 | 10.76 | 79,681 | +0.10(+0.95%) |
Apr 29, 2002 | 10.58 | 10.71 | 10.58 | 10.66 | 33,892 | +0.07(+0.61%) |
Apr 26, 2002 | 10.76 | 10.76 | 10.58 | 10.60 | 35,690 | -0.15(-1.41%) |
Apr 25, 2002 | 10.75 | 10.80 | 10.64 | 10.75 | 217,602 | -0.01(-0.07%) |
Apr 24, 2002 | 10.92 | 10.94 | 10.76 | 10.76 | 10,651 | -0.09(-0.80%) |
Apr 23, 2002 | 10.80 | 10.86 | 10.79 | 10.84 | 33,477 | -0.04(-0.40%) |
Apr 22, 2002 | 10.88 | 10.89 | 10.82 | 10.89 | 72,073 | -0.23(-2.08%) |
Apr 19, 2002 | 11.02 | 11.12 | 11.02 | 11.12 | 40,394 | +0.20(+1.85%) |
Apr 18, 2002 | 11.07 | 11.13 | 10.92 | 10.92 | 8,438 | -0.15(-1.37%) |
Apr 17, 2002 | 11.23 | 11.23 | 11.07 | 11.07 | 42,192 | -0.09(-0.78%) |
Apr 16, 2002 | 10.97 | 11.17 | 10.97 | 11.15 | 54,642 | +0.38(+3.56%) |
Apr 15, 2002 | 10.84 | 10.88 | 10.76 | 10.77 | 32,093 | +0.04(+0.34%) |
Apr 12, 2002 | 10.75 | 10.76 | 10.63 | 10.73 | 36,244 | +0.09(+0.81%) |
Apr 11, 2002 | 10.92 | 10.92 | 10.65 | 10.65 | 48,555 | -0.30(-2.71%) |
Apr 10, 2002 | 10.84 | 10.95 | 10.83 | 10.94 | 23,378 | +0.28(+2.64%) |
Apr 09, 2002 | 10.77 | 10.81 | 10.66 | 10.66 | 30,710 | -0.01(-0.07%) |
Apr 08, 2002 | 10.62 | 10.75 | 10.58 | 10.67 | 37,765 | -0.22(-1.99%) |
Apr 05, 2002 | 10.97 | 10.97 | 10.81 | 10.89 | 18,537 | +0.09(+0.87%) |
Apr 04, 2002 | 10.85 | 10.92 | 10.79 | 10.79 | 27,252 | -0.12(-1.06%) |
Apr 03, 2002 | 10.96 | 10.96 | 10.88 | 10.91 | 10,790 | -0.04(-0.33%) |
Apr 02, 2002 | 11.06 | 11.06 | 10.94 | 10.94 | 179,975 | -0.19(-1.69%) |
Apr 01, 2002 | 11.18 | 11.19 | 11.05 | 11.13 | 31,678 | +0.04(+0.39%) |
Mar 29, 2002 | 11.05 | 11.13 | 11.00 | 11.09 | 19,228 | +0.00(+0.00%) |
Mar 28, 2002 | 11.05 | 11.13 | 11.00 | 11.09 | 19,228 | +0.06(+0.52%) |
Mar 27, 2002 | 11.05 | 11.09 | 10.94 | 11.03 | 43,160 | -0.07(-0.65%) |
Mar 26, 2002 | 11.02 | 11.20 | 11.02 | 11.10 | 1,826,034 | +0.14(+1.32%) |
Mar 25, 2002 | 11.03 | 11.12 | 10.93 | 10.96 | 102,230 | -0.14(-1.30%) |
Mar 22, 2002 | 11.07 | 11.14 | 11.07 | 11.10 | 11,066 | +0.02(+0.20%) |
Mar 21, 2002 | 11.09 | 11.16 | 11.06 | 11.08 | 189,520 | -0.05(-0.45%) |
Mar 20, 2002 | 11.22 | 11.22 | 11.11 | 11.13 | 98,910 | -0.25(-2.16%) |
Mar 19, 2002 | 11.36 | 11.38 | 11.25 | 11.38 | 48,694 | +0.04(+0.38%) |
Mar 18, 2002 | 11.35 | 11.35 | 11.20 | 11.33 | 82,171 | +0.13(+1.16%) |
Mar 15, 2002 | 11.10 | 11.26 | 10.99 | 11.20 | 162,544 | +0.28(+2.58%) |
Mar 14, 2002 | 10.84 | 11.06 | 10.84 | 10.92 | 22,548 | +0.14(+1.34%) |
Mar 13, 2002 | 10.88 | 10.94 | 10.78 | 10.78 | 69,721 | -0.03(-0.27%) |
Mar 12, 2002 | 10.84 | 10.99 | 10.76 | 10.81 | 144,837 | -0.32(-2.86%) |
Mar 11, 2002 | 10.99 | 11.13 | 10.89 | 11.13 | 101,815 | +0.10(+0.92%) |
Mar 08, 2002 | 11.05 | 11.10 | 10.99 | 11.02 | 37,350 | +0.03(+0.26%) |
Mar 07, 2002 | 11.13 | 11.13 | 10.92 | 10.99 | 57,409 | +0.04(+0.33%) |
Mar 06, 2002 | 10.76 | 10.97 | 10.66 | 10.96 | 37,350 | +0.29(+2.71%) |
Mar 05, 2002 | 10.70 | 10.78 | 10.60 | 10.67 | 72,626 | -0.06(-0.54%) |
Mar 04, 2002 | 10.56 | 10.84 | 10.56 | 10.73 | 106,518 | +0.35(+3.34%) |
Mar 01, 2002 | 10.32 | 10.41 | 10.24 | 10.38 | 52,290 | +0.07(+0.70%) |
Feb 28, 2002 | 10.17 | 10.32 | 10.17 | 10.31 | 58,101 | +0.27(+2.74%) |
Feb 27, 2002 | 10.08 | 10.20 | 10.00 | 10.03 | 24,070 | -0.04(-0.36%) |
Feb 26, 2002 | 10.03 | 10.11 | 9.968 | 10.07 | 50,354 | +0.06(+0.58%) |
Feb 25, 2002 | 9.831 | 10.02 | 9.831 | 10.01 | 57,824 | +0.13(+1.32%) |
Feb 22, 2002 | 9.903 | 9.903 | 9.781 | 9.882 | 8,853 | +0.04(+0.44%) |
Feb 21, 2002 | 9.867 | 9.968 | 9.838 | 9.838 | 91,855 | -0.03(-0.29%) |
Feb 20, 2002 | 9.831 | 9.867 | 9.723 | 9.867 | 29,603 | +0.04(+0.44%) |
Feb 19, 2002 | 9.860 | 9.903 | 9.773 | 9.824 | 283,588 | -0.12(-1.24%) |
Feb 18, 2002 | 10.17 | 10.17 | 9.947 | 9.947 | 53,397 | +0.00(+0.00%) |
Feb 15, 2002 | 10.17 | 10.17 | 9.947 | 9.947 | 53,397 | -0.22(-2.13%) |
Feb 14, 2002 | 10.13 | 10.20 | 10.13 | 10.16 | 10,236 | +0.07(+0.64%) |
Feb 13, 2002 | 10.08 | 10.16 | 10.08 | 10.10 | 23,240 | +0.01(+0.14%) |
Feb 12, 2002 | 10.14 | 10.16 | 10.06 | 10.08 | 22,825 | -0.20(-1.90%) |
Feb 11, 2002 | 10.08 | 10.28 | 10.08 | 10.28 | 182,603 | +0.27(+2.67%) |
Feb 08, 2002 | 9.990 | 10.08 | 9.940 | 10.01 | 1,300,357 | +0.03(+0.29%) |
Feb 07, 2002 | 9.889 | 9.990 | 9.882 | 9.983 | 28,082 | +0.14(+1.47%) |
Feb 06, 2002 | 9.925 | 9.940 | 9.831 | 9.838 | 47,172 | -0.30(-2.99%) |
Feb 05, 2002 | 10.19 | 10.19 | 10.03 | 10.14 | 48,140 | -0.09(-0.85%) |
Feb 04, 2002 | 10.29 | 10.34 | 10.23 | 10.23 | 115,233 | -0.18(-1.74%) |