Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 10.65 | 11.02 | 10.56 | 10.56 | 397,778 | -0.02(-0.22%) |
Apr 29, 2002 | 10.63 | 10.74 | 10.45 | 10.58 | 69,269 | +0.06(+0.58%) |
Apr 26, 2002 | 10.38 | 10.79 | 10.38 | 10.52 | 69,139 | -0.21(-1.93%) |
Apr 25, 2002 | 10.25 | 10.86 | 10.06 | 10.73 | 69,529 | +0.41(+3.94%) |
Apr 24, 2002 | 10.24 | 10.41 | 10.08 | 10.32 | 80,076 | -0.03(-0.30%) |
Apr 23, 2002 | 9.984 | 10.46 | 9.984 | 10.35 | 142,705 | +0.21(+2.12%) |
Apr 22, 2002 | 10.02 | 10.43 | 9.923 | 10.14 | 107,159 | -0.15(-1.49%) |
Apr 19, 2002 | 10.33 | 10.40 | 9.977 | 10.29 | 168,225 | -0.15(-1.47%) |
Apr 18, 2002 | 10.15 | 10.48 | 10.14 | 10.45 | 186,454 | +0.08(+0.74%) |
Apr 17, 2002 | 10.03 | 10.47 | 9.984 | 10.37 | 484,625 | +0.28(+2.82%) |
Apr 16, 2002 | 9.984 | 10.21 | 9.946 | 10.08 | 755,844 | +0.06(+0.61%) |
Apr 15, 2002 | 9.178 | 10.04 | 9.024 | 10.02 | 308,847 | +0.17(+1.71%) |
Apr 12, 2002 | 9.677 | 9.907 | 9.424 | 9.854 | 203,641 | +0.35(+3.63%) |
Apr 11, 2002 | 9.593 | 9.900 | 9.447 | 9.508 | 226,818 | -0.35(-3.58%) |
Apr 10, 2002 | 9.255 | 9.861 | 9.255 | 9.861 | 163,538 | +0.46(+4.90%) |
Apr 09, 2002 | 9.523 | 9.593 | 9.293 | 9.401 | 93,878 | -0.12(-1.29%) |
Apr 08, 2002 | 9.293 | 9.585 | 9.216 | 9.523 | 88,670 | +0.31(+3.33%) |
Apr 05, 2002 | 9.216 | 9.477 | 9.178 | 9.216 | 362,622 | -0.04(-0.41%) |
Apr 04, 2002 | 9.216 | 9.677 | 9.139 | 9.255 | 307,545 | -0.06(-0.66%) |
Apr 03, 2002 | 9.339 | 9.546 | 9.032 | 9.316 | 97,133 | +0.37(+4.12%) |
Apr 02, 2002 | 9.294 | 9.639 | 8.886 | 8.947 | 174,215 | -0.42(-4.51%) |
Apr 01, 2002 | 9.293 | 9.792 | 9.262 | 9.370 | 147,653 | +0.00(+0.00%) |
Mar 29, 2002 | 9.754 | 9.754 | 9.216 | 9.370 | 155,335 | +0.00(+0.00%) |
Mar 28, 2002 | 9.754 | 9.754 | 9.216 | 9.370 | 155,335 | -0.36(-3.71%) |
Mar 27, 2002 | 9.523 | 9.877 | 9.485 | 9.731 | 98,435 | +0.09(+0.96%) |
Mar 26, 2002 | 9.508 | 9.677 | 9.285 | 9.639 | 74,477 | +0.44(+4.76%) |
Mar 25, 2002 | 9.593 | 9.738 | 9.063 | 9.201 | 302,858 | -0.63(-6.41%) |
Mar 22, 2002 | 9.063 | 9.831 | 9.063 | 9.831 | 74,217 | +0.62(+6.76%) |
Mar 21, 2002 | 9.646 | 9.677 | 9.047 | 9.209 | 97,133 | -0.03(-0.33%) |
Mar 20, 2002 | 9.616 | 9.915 | 9.216 | 9.239 | 179,423 | -0.38(-3.91%) |
Mar 19, 2002 | 9.754 | 9.830 | 9.224 | 9.616 | 248,172 | +0.12(+1.29%) |
Mar 18, 2002 | 9.216 | 9.654 | 9.063 | 9.493 | 70,311 | +0.31(+3.43%) |
Mar 15, 2002 | 9.523 | 10.05 | 9.178 | 9.178 | 194,397 | -0.74(-7.44%) |
Mar 14, 2002 | 9.838 | 10.02 | 9.677 | 9.915 | 71,482 | +0.08(+0.78%) |
Mar 13, 2002 | 9.562 | 10.09 | 9.562 | 9.838 | 138,018 | +0.28(+2.89%) |
Mar 12, 2002 | 9.531 | 9.838 | 9.001 | 9.562 | 146,351 | -0.04(-0.40%) |
Mar 11, 2002 | 9.654 | 9.907 | 9.462 | 9.600 | 127,862 | -0.12(-1.19%) |
Mar 08, 2002 | 10.25 | 10.25 | 9.523 | 9.715 | 159,371 | -0.27(-2.69%) |
Mar 07, 2002 | 9.439 | 10.14 | 9.439 | 9.984 | 274,864 | +0.69(+7.44%) |
Mar 06, 2002 | 9.216 | 9.485 | 8.986 | 9.293 | 171,350 | -0.12(-1.22%) |
Mar 05, 2002 | 8.871 | 9.447 | 8.755 | 9.408 | 88,800 | +0.47(+5.29%) |
Mar 04, 2002 | 8.825 | 9.209 | 8.755 | 8.936 | 137,757 | +0.26(+2.96%) |
Mar 01, 2002 | 8.525 | 8.947 | 8.479 | 8.679 | 97,914 | +0.04(+0.44%) |
Feb 28, 2002 | 8.909 | 9.562 | 8.448 | 8.640 | 115,622 | -0.27(-3.02%) |
Feb 27, 2002 | 8.848 | 9.017 | 8.640 | 8.909 | 87,237 | -0.05(-0.53%) |
Feb 26, 2002 | 9.209 | 9.347 | 8.848 | 8.957 | 173,824 | -0.05(-0.58%) |
Feb 25, 2002 | 9.139 | 9.207 | 8.978 | 9.009 | 127,471 | -0.27(-2.90%) |
Feb 22, 2002 | 8.679 | 9.278 | 8.425 | 9.278 | 100,779 | +0.83(+9.82%) |
Feb 21, 2002 | 8.909 | 9.393 | 8.448 | 8.448 | 144,788 | -0.45(-5.01%) |
Feb 20, 2002 | 8.026 | 8.894 | 7.834 | 8.894 | 264,057 | +0.80(+9.87%) |
Feb 19, 2002 | 8.241 | 8.487 | 7.672 | 8.095 | 513,921 | -0.29(-3.48%) |
Feb 18, 2002 | 8.794 | 9.024 | 8.387 | 8.387 | 352,987 | +0.00(+0.00%) |
Feb 15, 2002 | 8.794 | 9.024 | 8.387 | 8.387 | 352,987 | -0.22(-2.59%) |
Feb 14, 2002 | 9.132 | 9.216 | 8.594 | 8.609 | 228,641 | -0.53(-5.80%) |
Feb 13, 2002 | 9.063 | 9.209 | 9.063 | 9.139 | 227,339 | +0.05(+0.51%) |
Feb 12, 2002 | 9.255 | 9.255 | 9.047 | 9.093 | 578,243 | -0.16(-1.74%) |
Feb 11, 2002 | 8.671 | 9.255 | 8.517 | 9.255 | 776,677 | +0.19(+2.12%) |
Feb 08, 2002 | 9.930 | 10.08 | 8.717 | 9.063 | 349,992 | -0.43(-4.53%) |
Feb 07, 2002 | 10.79 | 10.79 | 8.993 | 9.493 | 164,840 | -1.27(-11.78%) |
Feb 06, 2002 | 10.57 | 10.79 | 10.29 | 10.76 | 173,694 | +0.01(+0.07%) |
Feb 05, 2002 | 10.64 | 10.80 | 10.25 | 10.75 | 167,574 | -0.04(-0.36%) |
Feb 04, 2002 | 10.84 | 11.04 | 10.66 | 10.79 | 295,046 | -0.12(-1.06%) |