Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 11.82 | 11.85 | 11.79 | 11.85 | 135,985 | +0.00(+0.00%) |
Apr 29, 2002 | 11.95 | 11.96 | 11.74 | 11.85 | 13,075 | -0.15(-1.21%) |
Apr 26, 2002 | 11.66 | 12.01 | 11.60 | 12.00 | 342,840 | +0.30(+2.55%) |
Apr 25, 2002 | 11.82 | 11.93 | 11.70 | 11.70 | 161,875 | -0.20(-1.67%) |
Apr 24, 2002 | 11.83 | 12.01 | 11.83 | 11.90 | 185,803 | +0.09(+0.78%) |
Apr 23, 2002 | 11.47 | 11.85 | 11.47 | 11.81 | 254,842 | +0.32(+2.80%) |
Apr 22, 2002 | 11.43 | 11.61 | 11.43 | 11.49 | 111,534 | +0.03(+0.27%) |
Apr 19, 2002 | 11.40 | 11.46 | 11.25 | 11.46 | 62,239 | +0.09(+0.81%) |
Apr 18, 2002 | 11.36 | 11.45 | 11.29 | 11.36 | 80,545 | +0.01(+0.07%) |
Apr 17, 2002 | 11.46 | 11.46 | 11.28 | 11.36 | 106,957 | -0.10(-0.87%) |
Apr 16, 2002 | 11.08 | 11.47 | 11.04 | 11.46 | 146,838 | +0.44(+4.03%) |
Apr 15, 2002 | 11.43 | 11.46 | 10.90 | 11.01 | 95,843 | -0.40(-3.49%) |
Apr 12, 2002 | 11.28 | 11.43 | 11.25 | 11.41 | 57,663 | +0.13(+1.15%) |
Apr 11, 2002 | 11.27 | 11.31 | 11.17 | 11.28 | 98,197 | +0.04(+0.34%) |
Apr 10, 2002 | 11.24 | 11.27 | 11.13 | 11.24 | 38,572 | +0.00(+0.00%) |
Apr 09, 2002 | 11.17 | 11.27 | 11.13 | 11.24 | 74,007 | +0.11(+1.03%) |
Apr 08, 2002 | 11.06 | 11.13 | 10.85 | 11.13 | 48,117 | +0.07(+0.62%) |
Apr 05, 2002 | 11.40 | 11.43 | 11.01 | 11.06 | 52,432 | -0.35(-3.08%) |
Apr 04, 2002 | 11.28 | 11.47 | 11.21 | 11.41 | 161,613 | +0.13(+1.15%) |
Apr 03, 2002 | 10.90 | 11.32 | 10.90 | 11.28 | 168,020 | +0.35(+3.22%) |
Apr 02, 2002 | 10.59 | 10.95 | 10.59 | 10.93 | 59,493 | +0.26(+2.44%) |
Apr 01, 2002 | 10.71 | 10.74 | 10.67 | 10.67 | 62,370 | -0.04(-0.36%) |
Mar 29, 2002 | 10.72 | 10.78 | 10.71 | 10.71 | 58,578 | +0.00(+0.00%) |
Mar 28, 2002 | 10.72 | 10.78 | 10.71 | 10.71 | 58,578 | -0.09(-0.85%) |
Mar 27, 2002 | 10.67 | 10.95 | 10.67 | 10.80 | 73,746 | +0.16(+1.51%) |
Mar 26, 2002 | 10.55 | 10.70 | 10.55 | 10.64 | 89,305 | +0.11(+1.09%) |
Mar 25, 2002 | 10.43 | 10.59 | 10.25 | 10.52 | 101,466 | +0.09(+0.88%) |
Mar 22, 2002 | 10.32 | 10.67 | 10.31 | 10.43 | 43,541 | +0.03(+0.29%) |
Mar 21, 2002 | 10.27 | 10.40 | 10.21 | 10.40 | 94,797 | +0.13(+1.27%) |
Mar 20, 2002 | 10.15 | 10.32 | 10.15 | 10.27 | 60,670 | +0.12(+1.21%) |
Mar 19, 2002 | 10.01 | 10.26 | 9.942 | 10.15 | 37,919 | +0.14(+1.37%) |
Mar 18, 2002 | 9.820 | 10.01 | 9.812 | 10.01 | 39,488 | +0.11(+1.16%) |
Mar 15, 2002 | 9.675 | 9.935 | 9.636 | 9.896 | 81,199 | +0.22(+2.29%) |
Mar 14, 2002 | 9.483 | 9.697 | 9.407 | 9.675 | 29,419 | +0.19(+2.02%) |
Mar 13, 2002 | 9.560 | 9.560 | 9.177 | 9.483 | 40,534 | -0.08(-0.80%) |
Mar 12, 2002 | 9.369 | 9.667 | 9.292 | 9.560 | 62,108 | +0.15(+1.54%) |
Mar 11, 2002 | 9.858 | 9.873 | 9.139 | 9.415 | 89,175 | -0.42(-4.28%) |
Mar 08, 2002 | 9.828 | 9.896 | 9.728 | 9.835 | 48,510 | +0.01(+0.08%) |
Mar 07, 2002 | 9.896 | 9.896 | 9.805 | 9.828 | 49,817 | +0.01(+0.08%) |
Mar 06, 2002 | 9.797 | 9.919 | 9.713 | 9.820 | 26,151 | +0.02(+0.23%) |
Mar 05, 2002 | 9.751 | 10.02 | 9.751 | 9.797 | 181,749 | +0.05(+0.47%) |
Mar 04, 2002 | 9.789 | 9.927 | 9.598 | 9.751 | 68,777 | -0.04(-0.39%) |
Mar 01, 2002 | 9.789 | 9.935 | 9.728 | 9.789 | 105,388 | -0.08(-0.78%) |
Feb 28, 2002 | 9.567 | 9.866 | 9.537 | 9.866 | 60,670 | +0.26(+2.71%) |
Feb 27, 2002 | 9.560 | 9.636 | 9.537 | 9.606 | 93,359 | +0.05(+0.48%) |
Feb 26, 2002 | 9.254 | 9.713 | 9.254 | 9.560 | 72,569 | +0.32(+3.48%) |
Feb 25, 2002 | 9.369 | 9.369 | 9.139 | 9.239 | 23,535 | -0.14(-1.47%) |
Feb 22, 2002 | 9.292 | 9.896 | 9.292 | 9.376 | 118,595 | +0.08(+0.82%) |
Feb 21, 2002 | 8.336 | 9.369 | 8.336 | 9.300 | 158,867 | +0.91(+10.85%) |
Feb 20, 2002 | 8.336 | 8.413 | 8.336 | 8.390 | 46,548 | -0.02(-0.18%) |
Feb 19, 2002 | 8.405 | 8.413 | 8.298 | 8.405 | 3,281,960 | -0.01(-0.09%) |
Feb 18, 2002 | 8.306 | 8.413 | 8.306 | 8.413 | 69,692 | +0.00(+0.00%) |
Feb 15, 2002 | 8.306 | 8.413 | 8.306 | 8.413 | 69,692 | +0.08(+1.01%) |
Feb 14, 2002 | 8.374 | 8.405 | 8.260 | 8.329 | 57,009 | -0.08(-1.00%) |
Feb 13, 2002 | 8.413 | 8.413 | 8.336 | 8.413 | 79,237 | +0.02(+0.18%) |
Feb 12, 2002 | 8.107 | 8.405 | 7.992 | 8.397 | 18,305 | +0.29(+3.58%) |
Feb 11, 2002 | 8.260 | 8.260 | 7.763 | 8.107 | 32,688 | -0.15(-1.85%) |
Feb 08, 2002 | 8.413 | 8.413 | 8.069 | 8.260 | 49,556 | -0.15(-1.82%) |
Feb 07, 2002 | 8.336 | 8.527 | 8.221 | 8.413 | 180,050 | +0.04(+0.46%) |
Feb 06, 2002 | 8.069 | 8.374 | 7.992 | 8.374 | 107,611 | +0.36(+4.48%) |
Feb 05, 2002 | 8.221 | 8.221 | 7.877 | 8.015 | 73,223 | +0.18(+2.24%) |
Feb 04, 2002 | 7.648 | 8.030 | 7.587 | 7.839 | 125,525 | +0.11(+1.49%) |
Feb 01, 2002 | 7.571 | 7.724 | 7.449 | 7.724 | 115,980 | +0.15(+2.02%) |
Jan 31, 2002 | 7.587 | 7.663 | 7.510 | 7.571 | 271,055 | -0.05(-0.70%) |
Jan 30, 2002 | 7.617 | 7.648 | 7.617 | 7.625 | 20,528 | +0.01(+0.10%) |
Jan 29, 2002 | 7.763 | 7.763 | 7.610 | 7.617 | 88,129 | -0.12(-1.58%) |
Jan 28, 2002 | 7.610 | 7.916 | 7.610 | 7.740 | 77,145 | +0.13(+1.71%) |
Jan 25, 2002 | 7.227 | 7.610 | 7.227 | 7.610 | 97,935 | +0.38(+5.29%) |
Jan 24, 2002 | 7.074 | 7.265 | 6.960 | 7.227 | 203,063 | +0.15(+2.16%) |
Jan 23, 2002 | 6.960 | 7.074 | 6.937 | 7.074 | 41,187 | +0.07(+0.98%) |
Jan 22, 2002 | 7.036 | 7.074 | 7.005 | 7.005 | 17,259 | -0.08(-1.19%) |
Jan 21, 2002 | 7.051 | 7.380 | 7.051 | 7.090 | 44,456 | +0.00(+0.00%) |
Jan 18, 2002 | 7.051 | 7.380 | 7.051 | 7.090 | 44,326 | +0.08(+1.20%) |
Jan 17, 2002 | 6.807 | 7.074 | 6.768 | 7.005 | 61,324 | +0.24(+3.50%) |
Jan 16, 2002 | 6.883 | 6.883 | 6.730 | 6.768 | 84,598 | -0.08(-1.12%) |
Jan 15, 2002 | 6.883 | 6.914 | 6.807 | 6.845 | 66,554 | -0.05(-0.78%) |
Jan 14, 2002 | 7.036 | 7.036 | 6.875 | 6.898 | 133,370 | -0.10(-1.42%) |
Jan 11, 2002 | 6.944 | 7.090 | 6.883 | 6.998 | 46,548 | +0.04(+0.55%) |
Jan 10, 2002 | 6.960 | 6.960 | 6.868 | 6.960 | 82,114 | +0.38(+5.81%) |