Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 10.87 | 10.93 | 10.84 | 10.84 | 24,712 | +0.02(+0.14%) |
Apr 29, 2002 | 10.83 | 10.90 | 10.74 | 10.82 | 33,698 | -0.05(-0.47%) |
Apr 26, 2002 | 10.96 | 10.96 | 10.77 | 10.87 | 16,175 | -0.06(-0.51%) |
Apr 25, 2002 | 10.84 | 10.99 | 10.81 | 10.93 | 41,786 | +0.06(+0.55%) |
Apr 24, 2002 | 10.93 | 10.98 | 10.85 | 10.87 | 42,685 | -0.20(-1.81%) |
Apr 23, 2002 | 10.87 | 11.09 | 10.85 | 11.07 | 67,397 | +0.07(+0.67%) |
Apr 22, 2002 | 11.14 | 11.18 | 10.99 | 11.00 | 35,496 | -0.15(-1.38%) |
Apr 19, 2002 | 11.06 | 11.17 | 10.99 | 11.15 | 107,836 | +0.05(+0.48%) |
Apr 18, 2002 | 11.12 | 11.17 | 11.02 | 11.10 | 28,307 | +0.08(+0.69%) |
Apr 17, 2002 | 11.05 | 11.11 | 10.98 | 11.02 | 53,019 | +0.13(+1.23%) |
Apr 16, 2002 | 10.83 | 10.99 | 10.79 | 10.89 | 122,663 | +0.15(+1.37%) |
Apr 15, 2002 | 10.73 | 10.83 | 10.73 | 10.74 | 95,255 | +0.21(+1.97%) |
Apr 12, 2002 | 10.68 | 10.72 | 10.49 | 10.53 | 134,346 | -0.35(-3.21%) |
Apr 11, 2002 | 10.97 | 11.05 | 10.88 | 10.88 | 87,167 | -0.15(-1.35%) |
Apr 10, 2002 | 10.88 | 11.03 | 10.87 | 11.03 | 40,887 | +0.12(+1.14%) |
Apr 09, 2002 | 10.95 | 10.95 | 10.84 | 10.91 | 86,269 | -0.18(-1.63%) |
Apr 08, 2002 | 11.16 | 11.19 | 10.98 | 11.09 | 326,654 | +0.21(+1.96%) |
Apr 05, 2002 | 11.02 | 11.06 | 10.84 | 10.87 | 124,011 | -0.17(-1.55%) |
Apr 04, 2002 | 11.31 | 11.31 | 10.96 | 11.05 | 93,008 | -0.15(-1.33%) |
Apr 03, 2002 | 11.37 | 11.37 | 11.18 | 11.19 | 125,359 | -0.25(-2.20%) |
Apr 02, 2002 | 11.31 | 11.48 | 11.31 | 11.45 | 159,507 | +0.10(+0.90%) |
Apr 01, 2002 | 11.35 | 11.37 | 11.28 | 11.34 | 96,603 | +0.04(+0.32%) |
Mar 29, 2002 | 11.28 | 11.39 | 11.23 | 11.31 | 203,541 | +0.00(+0.00%) |
Mar 28, 2002 | 11.28 | 11.39 | 11.23 | 11.31 | 203,541 | -0.02(-0.18%) |
Mar 27, 2002 | 11.22 | 11.33 | 11.20 | 11.33 | 115,474 | +0.27(+2.46%) |
Mar 26, 2002 | 11.07 | 11.13 | 11.01 | 11.06 | 80,877 | +0.01(+0.12%) |
Mar 25, 2002 | 11.07 | 11.16 | 11.01 | 11.04 | 44,931 | -0.07(-0.60%) |
Mar 22, 2002 | 11.21 | 11.21 | 11.06 | 11.11 | 97,951 | -0.21(-1.89%) |
Mar 21, 2002 | 11.27 | 11.33 | 11.14 | 11.32 | 79,978 | +0.08(+0.75%) |
Mar 20, 2002 | 11.25 | 11.37 | 11.22 | 11.24 | 83,573 | -0.12(-1.06%) |
Mar 19, 2002 | 11.32 | 11.38 | 11.26 | 11.36 | 808,772 | +0.08(+0.67%) |
Mar 18, 2002 | 11.19 | 11.30 | 11.18 | 11.28 | 94,806 | +0.11(+0.98%) |
Mar 15, 2002 | 11.09 | 11.22 | 11.09 | 11.17 | 39,090 | +0.15(+1.39%) |
Mar 14, 2002 | 11.07 | 11.07 | 10.95 | 11.02 | 50,323 | -0.10(-0.86%) |
Mar 13, 2002 | 11.27 | 11.28 | 11.06 | 11.12 | 172,987 | -0.08(-0.74%) |
Mar 12, 2002 | 10.99 | 11.20 | 10.99 | 11.20 | 62,904 | +0.11(+0.96%) |
Mar 11, 2002 | 10.99 | 11.13 | 10.99 | 11.09 | 124,011 | +0.15(+1.36%) |
Mar 08, 2002 | 11.08 | 11.08 | 10.89 | 10.94 | 73,688 | -0.12(-1.13%) |
Mar 07, 2002 | 11.08 | 11.13 | 10.96 | 11.07 | 156,362 | +0.05(+0.46%) |
Mar 06, 2002 | 10.80 | 11.04 | 10.77 | 11.02 | 128,954 | +0.20(+1.85%) |
Mar 05, 2002 | 10.76 | 10.84 | 10.73 | 10.82 | 279,475 | +0.09(+0.81%) |
Mar 04, 2002 | 10.64 | 10.78 | 10.63 | 10.73 | 164,899 | +0.14(+1.30%) |
Mar 01, 2002 | 10.47 | 10.59 | 10.46 | 10.59 | 90,312 | +0.12(+1.17%) |
Feb 28, 2002 | 10.49 | 10.56 | 10.46 | 10.47 | 133,896 | +0.01(+0.11%) |
Feb 27, 2002 | 10.47 | 10.55 | 10.38 | 10.46 | 12,715,700 | -0.04(-0.38%) |
Feb 26, 2002 | 10.46 | 10.50 | 10.36 | 10.50 | 268,692 | +0.02(+0.17%) |
Feb 25, 2002 | 10.38 | 10.51 | 10.36 | 10.48 | 122,663 | +0.18(+1.71%) |
Feb 22, 2002 | 10.09 | 10.35 | 10.09 | 10.30 | 171,639 | +0.26(+2.64%) |
Feb 21, 2002 | 9.982 | 10.18 | 9.982 | 10.04 | 38,641 | +0.08(+0.76%) |
Feb 20, 2002 | 9.942 | 9.964 | 9.817 | 9.964 | 77,282 | -0.00(-0.02%) |
Feb 19, 2002 | 9.973 | 10.06 | 9.904 | 9.966 | 31,002 | -0.07(-0.71%) |
Feb 18, 2002 | 10.13 | 10.13 | 10.000 | 10.04 | 63,353 | +0.00(+0.00%) |
Feb 15, 2002 | 10.13 | 10.13 | 10.000 | 10.04 | 63,353 | +0.04(+0.40%) |
Feb 14, 2002 | 9.982 | 10.10 | 9.982 | 9.997 | 40,887 | -0.00(-0.04%) |
Feb 13, 2002 | 9.848 | 10.00 | 9.815 | 10.00 | 40,887 | +0.11(+1.15%) |
Feb 12, 2002 | 9.904 | 10.01 | 9.888 | 9.888 | 17,972 | -0.13(-1.33%) |
Feb 11, 2002 | 9.781 | 10.02 | 9.717 | 10.02 | 39,090 | +0.25(+2.60%) |
Feb 08, 2002 | 9.759 | 9.808 | 9.735 | 9.768 | 10,334 | -0.02(-0.23%) |
Feb 07, 2002 | 9.781 | 9.824 | 9.721 | 9.790 | 24,263 | -0.10(-0.99%) |
Feb 06, 2002 | 9.815 | 9.944 | 9.815 | 9.888 | 36,394 | +0.15(+1.51%) |
Feb 05, 2002 | 9.859 | 9.859 | 9.741 | 9.741 | 43,134 | -0.10(-1.00%) |
Feb 04, 2002 | 10.06 | 10.06 | 9.837 | 9.839 | 45,830 | -0.30(-2.96%) |