Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 9.450 | 9.669 | 9.360 | 9.420 | 51,200 | +0.12(+1.29%) |
Apr 29, 2002 | 9.400 | 9.430 | 9.060 | 9.300 | 38,600 | -0.09(-0.96%) |
Apr 26, 2002 | 9.165 | 9.400 | 9.050 | 9.390 | 46,900 | +0.14(+1.51%) |
Apr 25, 2002 | 9.260 | 9.340 | 9.240 | 9.250 | 37,900 | -0.01(-0.11%) |
Apr 24, 2002 | 9.485 | 9.560 | 9.250 | 9.260 | 42,400 | -0.22(-2.32%) |
Apr 23, 2002 | 9.320 | 9.490 | 9.300 | 9.480 | 37,700 | +0.18(+1.94%) |
Apr 22, 2002 | 9.450 | 9.450 | 9.260 | 9.300 | 13,100 | -0.05(-0.53%) |
Apr 19, 2002 | 9.241 | 9.440 | 9.000 | 9.350 | 67,700 | +0.11(+1.19%) |
Apr 18, 2002 | 9.320 | 9.320 | 9.110 | 9.240 | 196,400 | -0.02(-0.22%) |
Apr 17, 2002 | 9.340 | 9.340 | 9.250 | 9.260 | 15,800 | -0.09(-0.96%) |
Apr 16, 2002 | 9.290 | 9.400 | 9.250 | 9.350 | 77,100 | +0.08(+0.86%) |
Apr 15, 2002 | 9.320 | 9.400 | 9.251 | 9.270 | 22,100 | -0.02(-0.22%) |
Apr 12, 2002 | 9.230 | 9.380 | 9.170 | 9.290 | 25,400 | -0.04(-0.43%) |
Apr 11, 2002 | 9.300 | 9.360 | 9.200 | 9.330 | 100,500 | +0.00(+0.01%) |
Apr 10, 2002 | 9.320 | 9.400 | 9.260 | 9.329 | 46,900 | -0.04(-0.44%) |
Apr 09, 2002 | 9.440 | 9.450 | 9.260 | 9.370 | 112,200 | +0.02(+0.21%) |
Apr 08, 2002 | 9.250 | 9.550 | 9.200 | 9.350 | 77,200 | +0.10(+1.08%) |
Apr 05, 2002 | 9.498 | 9.550 | 9.000 | 9.250 | 209,300 | -0.06(-0.64%) |
Apr 04, 2002 | 9.240 | 9.640 | 9.239 | 9.310 | 55,600 | +0.05(+0.54%) |
Apr 03, 2002 | 9.250 | 9.600 | 9.210 | 9.260 | 49,100 | +0.01(+0.11%) |
Apr 02, 2002 | 9.500 | 9.500 | 9.250 | 9.250 | 15,700 | -0.16(-1.70%) |
Apr 01, 2002 | 9.300 | 9.550 | 9.300 | 9.410 | 14,400 | +0.11(+1.18%) |
Mar 29, 2002 | 9.250 | 9.400 | 9.250 | 9.300 | 46,000 | +0.00(+0.00%) |
Mar 28, 2002 | 9.250 | 9.400 | 9.250 | 9.300 | 46,000 | +0.02(+0.22%) |
Mar 27, 2002 | 9.285 | 9.400 | 9.230 | 9.280 | 29,300 | -0.02(-0.22%) |
Mar 26, 2002 | 9.270 | 9.380 | 9.180 | 9.300 | 31,500 | +0.03(+0.32%) |
Mar 25, 2002 | 9.351 | 9.360 | 9.250 | 9.270 | 12,400 | -0.14(-1.49%) |
Mar 22, 2002 | 9.320 | 9.420 | 9.260 | 9.410 | 16,500 | +0.03(+0.32%) |
Mar 21, 2002 | 9.260 | 9.500 | 9.260 | 9.380 | 54,900 | -0.02(-0.20%) |
Mar 20, 2002 | 9.350 | 9.850 | 9.250 | 9.399 | 102,000 | +0.04(+0.41%) |
Mar 19, 2002 | 9.450 | 9.510 | 9.360 | 9.360 | 23,000 | -0.14(-1.47%) |
Mar 18, 2002 | 9.350 | 9.550 | 9.350 | 9.500 | 27,700 | -0.01(-0.11%) |
Mar 15, 2002 | 9.530 | 9.570 | 9.360 | 9.510 | 25,700 | -0.24(-2.46%) |
Mar 14, 2002 | 9.250 | 9.750 | 9.250 | 9.750 | 13,400 | +0.41(+4.39%) |
Mar 13, 2002 | 9.480 | 9.500 | 9.260 | 9.340 | 31,400 | -0.16(-1.68%) |
Mar 12, 2002 | 9.910 | 9.950 | 9.430 | 9.500 | 50,900 | -0.15(-1.55%) |
Mar 11, 2002 | 9.715 | 9.760 | 9.500 | 9.650 | 55,400 | -0.04(-0.41%) |
Mar 08, 2002 | 10.30 | 10.30 | 9.650 | 9.690 | 49,400 | -0.26(-2.62%) |
Mar 07, 2002 | 9.930 | 10.30 | 9.930 | 9.950 | 77,900 | -0.04(-0.40%) |
Mar 06, 2002 | 10.30 | 10.49 | 9.950 | 9.990 | 49,500 | -0.41(-3.94%) |
Mar 05, 2002 | 10.77 | 10.80 | 10.19 | 10.40 | 34,300 | -0.30(-2.81%) |
Mar 04, 2002 | 10.00 | 10.75 | 10.00 | 10.70 | 43,600 | +0.34(+3.29%) |
Mar 01, 2002 | 8.750 | 10.40 | 8.750 | 10.36 | 78,300 | +1.56(+17.73%) |
Feb 28, 2002 | 9.400 | 9.700 | 8.800 | 8.800 | 32,300 | -0.68(-7.17%) |
Feb 27, 2002 | 10.15 | 10.15 | 9.380 | 9.480 | 18,600 | -0.52(-5.20%) |
Feb 26, 2002 | 10.30 | 10.44 | 10.00 | 10.00 | 15,000 | -0.10(-0.99%) |
Feb 25, 2002 | 10.10 | 10.45 | 10.00 | 10.10 | 30,100 | -0.20(-1.94%) |
Feb 22, 2002 | 10.15 | 10.47 | 10.10 | 10.30 | 21,500 | +0.00(+0.00%) |
Feb 21, 2002 | 10.25 | 10.59 | 10.25 | 10.30 | 9,300 | -0.23(-2.18%) |
Feb 20, 2002 | 10.72 | 10.77 | 10.30 | 10.53 | 19,700 | +0.43(+4.26%) |
Feb 19, 2002 | 10.34 | 10.78 | 10.10 | 10.10 | 16,700 | -1.31(-11.47%) |
Feb 18, 2002 | 10.60 | 11.48 | 10.07 | 11.41 | 37,400 | +0.00(+0.00%) |
Feb 15, 2002 | 10.60 | 11.48 | 10.07 | 11.41 | 36,400 | +0.50(+4.56%) |
Feb 14, 2002 | 10.40 | 11.19 | 10.40 | 10.91 | 10,900 | +0.34(+3.22%) |
Feb 13, 2002 | 10.91 | 10.95 | 10.52 | 10.57 | 8,900 | -0.62(-5.52%) |
Feb 12, 2002 | 11.00 | 11.20 | 10.98 | 11.19 | 7,500 | -0.22(-1.95%) |
Feb 11, 2002 | 11.22 | 11.41 | 11.15 | 11.41 | 10,600 | +0.23(+2.06%) |
Feb 08, 2002 | 10.75 | 11.39 | 10.75 | 11.18 | 27,000 | +0.14(+1.27%) |
Feb 07, 2002 | 10.60 | 11.10 | 10.60 | 11.04 | 57,400 | +0.22(+2.03%) |
Feb 06, 2002 | 10.45 | 10.98 | 10.45 | 10.82 | 32,900 | +0.09(+0.84%) |
Feb 05, 2002 | 10.16 | 10.73 | 10.16 | 10.73 | 14,900 | -0.04(-0.37%) |
Feb 04, 2002 | 10.51 | 10.95 | 10.27 | 10.77 | 24,500 | +0.26(+2.47%) |