Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 7.540 | 8.340 | 7.510 | 8.240 | 272,400 | +0.75(+10.01%) |
Apr 29, 2002 | 7.890 | 7.900 | 7.130 | 7.490 | 416,600 | -0.30(-3.85%) |
Apr 26, 2002 | 8.240 | 8.590 | 7.500 | 7.790 | 425,600 | -0.43(-5.23%) |
Apr 25, 2002 | 8.990 | 8.999 | 8.150 | 8.220 | 306,500 | -0.61(-6.91%) |
Apr 24, 2002 | 8.955 | 9.010 | 8.680 | 8.830 | 239,800 | -0.01(-0.11%) |
Apr 23, 2002 | 8.950 | 9.120 | 8.780 | 8.840 | 126,100 | -0.11(-1.23%) |
Apr 22, 2002 | 9.220 | 9.220 | 8.740 | 8.950 | 128,000 | +0.00(+0.00%) |
Apr 19, 2002 | 9.400 | 9.420 | 8.880 | 8.950 | 267,300 | -0.35(-3.76%) |
Apr 18, 2002 | 9.150 | 9.300 | 9.000 | 9.300 | 115,300 | +0.20(+2.20%) |
Apr 17, 2002 | 8.790 | 9.120 | 8.750 | 9.100 | 209,600 | +0.22(+2.48%) |
Apr 16, 2002 | 8.560 | 9.130 | 8.550 | 8.880 | 288,800 | +0.38(+4.47%) |
Apr 15, 2002 | 8.640 | 8.700 | 8.240 | 8.500 | 386,500 | -0.20(-2.30%) |
Apr 12, 2002 | 8.810 | 8.850 | 8.270 | 8.700 | 512,400 | +0.10(+1.16%) |
Apr 11, 2002 | 9.400 | 9.450 | 8.500 | 8.600 | 406,600 | -0.72(-7.73%) |
Apr 10, 2002 | 9.060 | 9.530 | 8.900 | 9.320 | 401,700 | +0.52(+5.92%) |
Apr 09, 2002 | 9.240 | 9.250 | 8.760 | 8.799 | 659,700 | -0.06(-0.69%) |
Apr 08, 2002 | 10.00 | 10.01 | 8.670 | 8.860 | 1,278,500 | -1.19(-11.84%) |
Apr 05, 2002 | 10.26 | 10.56 | 10.05 | 10.05 | 193,900 | -0.18(-1.75%) |
Apr 04, 2002 | 10.86 | 10.92 | 10.16 | 10.23 | 340,000 | -0.75(-6.84%) |
Apr 03, 2002 | 11.26 | 11.26 | 10.86 | 10.98 | 138,100 | -0.27(-2.40%) |
Apr 02, 2002 | 10.99 | 11.27 | 10.94 | 11.25 | 195,200 | +0.17(+1.53%) |
Apr 01, 2002 | 11.11 | 11.25 | 10.70 | 11.08 | 192,900 | +0.01(+0.09%) |
Mar 29, 2002 | 11.01 | 11.20 | 10.87 | 11.07 | 143,200 | +0.00(+0.00%) |
Mar 28, 2002 | 11.01 | 11.20 | 10.87 | 11.07 | 143,200 | +0.07(+0.64%) |
Mar 27, 2002 | 11.13 | 11.16 | 10.88 | 11.00 | 156,200 | +0.06(+0.55%) |
Mar 26, 2002 | 10.65 | 11.18 | 10.65 | 10.94 | 214,700 | +0.28(+2.63%) |
Mar 25, 2002 | 11.01 | 11.14 | 10.64 | 10.66 | 288,000 | -0.28(-2.56%) |
Mar 22, 2002 | 11.49 | 11.55 | 10.90 | 10.94 | 190,500 | -0.54(-4.75%) |
Mar 21, 2002 | 10.90 | 11.50 | 10.49 | 11.48 | 275,800 | +0.54(+4.98%) |
Mar 20, 2002 | 11.22 | 11.23 | 10.90 | 10.94 | 92,400 | -0.18(-1.62%) |
Mar 19, 2002 | 11.20 | 11.29 | 11.12 | 11.12 | 131,500 | -0.06(-0.54%) |
Mar 18, 2002 | 11.24 | 11.30 | 10.91 | 11.18 | 181,700 | +0.09(+0.81%) |
Mar 15, 2002 | 10.96 | 11.12 | 10.86 | 11.09 | 212,500 | +0.06(+0.54%) |
Mar 14, 2002 | 11.10 | 11.29 | 11.03 | 11.03 | 123,300 | -0.17(-1.52%) |
Mar 13, 2002 | 11.24 | 11.29 | 11.00 | 11.20 | 168,200 | +0.05(+0.45%) |
Mar 12, 2002 | 11.25 | 11.27 | 10.83 | 11.15 | 296,500 | -0.18(-1.60%) |
Mar 11, 2002 | 11.31 | 11.57 | 11.20 | 11.33 | 163,400 | +0.07(+0.63%) |
Mar 08, 2002 | 11.29 | 11.33 | 11.00 | 11.26 | 310,800 | +0.25(+2.27%) |
Mar 07, 2002 | 11.87 | 11.87 | 11.00 | 11.01 | 317,300 | -0.49(-4.26%) |
Mar 06, 2002 | 10.75 | 11.50 | 10.75 | 11.50 | 628,500 | +0.61(+5.60%) |
Mar 05, 2002 | 11.27 | 11.27 | 10.79 | 10.89 | 372,600 | -0.11(-0.99%) |
Mar 04, 2002 | 11.45 | 11.45 | 10.95 | 11.00 | 483,800 | +0.06(+0.54%) |
Mar 01, 2002 | 11.42 | 11.42 | 10.77 | 10.94 | 342,100 | -0.45(-3.95%) |
Feb 28, 2002 | 11.46 | 11.70 | 10.75 | 11.39 | 299,700 | +0.11(+0.98%) |
Feb 27, 2002 | 12.20 | 12.32 | 11.28 | 11.28 | 273,900 | -0.88(-7.24%) |
Feb 26, 2002 | 11.40 | 12.16 | 11.30 | 12.16 | 329,000 | +0.81(+7.14%) |
Feb 25, 2002 | 12.48 | 12.49 | 11.25 | 11.35 | 374,000 | -0.63(-5.26%) |
Feb 22, 2002 | 11.41 | 11.98 | 11.00 | 11.98 | 299,100 | +0.63(+5.55%) |
Feb 21, 2002 | 12.37 | 12.80 | 11.22 | 11.35 | 440,600 | -0.68(-5.65%) |
Feb 20, 2002 | 12.03 | 12.39 | 11.47 | 12.03 | 563,900 | +0.70(+6.18%) |
Feb 19, 2002 | 12.11 | 12.30 | 11.12 | 11.33 | 290,100 | -1.18(-9.43%) |
Feb 18, 2002 | 12.05 | 12.52 | 11.75 | 12.51 | 253,900 | +0.00(+0.00%) |
Feb 15, 2002 | 12.05 | 12.52 | 11.75 | 12.51 | 253,900 | +0.58(+4.86%) |
Feb 14, 2002 | 12.46 | 12.77 | 11.92 | 11.93 | 453,900 | -0.19(-1.57%) |
Feb 13, 2002 | 13.00 | 13.05 | 12.11 | 12.12 | 341,600 | -0.82(-6.34%) |
Feb 12, 2002 | 11.14 | 12.94 | 11.14 | 12.94 | 408,300 | +1.73(+15.43%) |
Feb 11, 2002 | 10.85 | 11.38 | 10.70 | 11.21 | 264,300 | +0.61(+5.75%) |
Feb 08, 2002 | 10.23 | 10.83 | 10.01 | 10.60 | 231,300 | +0.68(+6.85%) |
Feb 07, 2002 | 10.45 | 10.53 | 9.820 | 9.920 | 325,800 | -0.18(-1.78%) |
Feb 06, 2002 | 10.79 | 10.86 | 10.09 | 10.10 | 298,700 | -0.31(-2.98%) |
Feb 05, 2002 | 10.56 | 10.87 | 9.990 | 10.41 | 614,600 | -0.14(-1.34%) |
Feb 04, 2002 | 11.83 | 11.84 | 10.50 | 10.55 | 268,900 | -1.24(-10.51%) |