Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 9.000 | 9.325 | 8.970 | 9.165 | 696,200 | +0.16(+1.78%) |
Apr 29, 2002 | 8.973 | 9.075 | 8.770 | 9.005 | 363,800 | +0.01(+0.06%) |
Apr 26, 2002 | 9.400 | 9.440 | 8.905 | 9.000 | 559,400 | -0.45(-4.76%) |
Apr 25, 2002 | 9.725 | 9.775 | 9.400 | 9.450 | 352,200 | -0.27(-2.73%) |
Apr 24, 2002 | 10.10 | 10.27 | 9.715 | 9.715 | 480,000 | -0.52(-5.03%) |
Apr 23, 2002 | 10.41 | 10.46 | 10.12 | 10.23 | 183,800 | -0.18(-1.78%) |
Apr 22, 2002 | 10.08 | 10.41 | 10.04 | 10.41 | 131,800 | +0.38(+3.79%) |
Apr 19, 2002 | 10.22 | 10.25 | 9.925 | 10.04 | 308,200 | -0.23(-2.29%) |
Apr 18, 2002 | 10.59 | 10.68 | 9.930 | 10.27 | 482,000 | -0.20(-1.91%) |
Apr 17, 2002 | 10.53 | 10.53 | 10.38 | 10.47 | 361,600 | -0.08(-0.75%) |
Apr 16, 2002 | 10.49 | 10.55 | 10.41 | 10.55 | 328,000 | +0.09(+0.86%) |
Apr 15, 2002 | 10.50 | 10.66 | 10.38 | 10.46 | 409,400 | -0.11(-1.09%) |
Apr 12, 2002 | 10.46 | 10.57 | 10.28 | 10.57 | 313,000 | +0.15(+1.49%) |
Apr 11, 2002 | 10.47 | 10.51 | 10.28 | 10.42 | 538,000 | -0.02(-0.23%) |
Apr 10, 2002 | 10.47 | 10.49 | 10.32 | 10.44 | 302,000 | +0.01(+0.09%) |
Apr 09, 2002 | 10.60 | 10.71 | 10.20 | 10.44 | 272,400 | -0.16(-1.56%) |
Apr 08, 2002 | 10.43 | 10.60 | 10.28 | 10.60 | 228,600 | +0.14(+1.34%) |
Apr 05, 2002 | 10.61 | 10.65 | 10.35 | 10.46 | 602,600 | -0.14(-1.32%) |
Apr 04, 2002 | 10.64 | 10.75 | 10.59 | 10.60 | 230,800 | -0.05(-0.52%) |
Apr 03, 2002 | 11.10 | 11.12 | 10.64 | 10.65 | 282,400 | -0.46(-4.14%) |
Apr 02, 2002 | 11.12 | 11.29 | 11.04 | 11.12 | 467,000 | -0.07(-0.63%) |
Apr 01, 2002 | 11.14 | 11.27 | 11.03 | 11.19 | 299,800 | +0.06(+0.54%) |
Mar 29, 2002 | 11.09 | 11.48 | 11.07 | 11.12 | 781,400 | +0.00(+0.00%) |
Mar 28, 2002 | 11.09 | 11.48 | 11.07 | 11.12 | 778,200 | +0.04(+0.36%) |
Mar 27, 2002 | 10.85 | 11.16 | 10.85 | 11.09 | 283,000 | +0.24(+2.21%) |
Mar 26, 2002 | 10.93 | 10.99 | 10.59 | 10.85 | 147,400 | -0.13(-1.23%) |
Mar 25, 2002 | 10.87 | 11.05 | 10.84 | 10.98 | 443,600 | +0.07(+0.60%) |
Mar 22, 2002 | 10.81 | 11.10 | 10.60 | 10.91 | 650,000 | -0.05(-0.41%) |
Mar 21, 2002 | 10.49 | 10.99 | 10.40 | 10.96 | 297,800 | +0.51(+4.83%) |
Mar 20, 2002 | 10.20 | 10.52 | 10.20 | 10.46 | 442,000 | +0.27(+2.65%) |
Mar 19, 2002 | 10.54 | 10.66 | 10.16 | 10.19 | 317,000 | -0.39(-3.69%) |
Mar 18, 2002 | 10.55 | 10.64 | 10.43 | 10.57 | 269,600 | -0.01(-0.05%) |
Mar 15, 2002 | 10.35 | 10.65 | 10.21 | 10.58 | 264,800 | +0.21(+2.07%) |
Mar 14, 2002 | 10.12 | 10.59 | 10.11 | 10.37 | 216,000 | +0.22(+2.17%) |
Mar 13, 2002 | 10.32 | 10.32 | 10.12 | 10.14 | 304,400 | -0.21(-1.98%) |
Mar 12, 2002 | 10.28 | 10.39 | 10.14 | 10.35 | 354,600 | -0.01(-0.05%) |
Mar 11, 2002 | 10.52 | 10.52 | 10.10 | 10.36 | 465,400 | -0.16(-1.57%) |
Mar 08, 2002 | 10.32 | 10.57 | 10.28 | 10.52 | 357,000 | +0.24(+2.38%) |
Mar 07, 2002 | 10.78 | 10.88 | 10.15 | 10.28 | 290,400 | -0.46(-4.29%) |
Mar 06, 2002 | 10.07 | 10.78 | 10.01 | 10.73 | 899,800 | +0.66(+6.60%) |
Mar 05, 2002 | 10.06 | 10.20 | 10.00 | 10.07 | 591,800 | -0.04(-0.35%) |
Mar 04, 2002 | 10.37 | 10.38 | 10.01 | 10.11 | 521,800 | -0.27(-2.60%) |
Mar 01, 2002 | 10.25 | 10.38 | 10.18 | 10.38 | 318,200 | +0.10(+0.97%) |
Feb 28, 2002 | 10.38 | 10.44 | 10.25 | 10.28 | 558,800 | -0.09(-0.92%) |
Feb 27, 2002 | 10.37 | 10.54 | 10.30 | 10.37 | 156,200 | +0.00(+0.00%) |
Feb 26, 2002 | 10.32 | 10.40 | 10.21 | 10.37 | 211,600 | +0.01(+0.10%) |
Feb 25, 2002 | 10.37 | 10.45 | 10.20 | 10.36 | 229,800 | -0.12(-1.15%) |
Feb 22, 2002 | 10.21 | 10.54 | 10.12 | 10.48 | 693,000 | +0.20(+1.90%) |
Feb 21, 2002 | 10.37 | 10.37 | 10.04 | 10.29 | 423,200 | -0.12(-1.15%) |
Feb 20, 2002 | 10.25 | 10.47 | 10.04 | 10.40 | 207,000 | +0.15(+1.51%) |
Feb 19, 2002 | 10.28 | 10.28 | 9.985 | 10.25 | 400,800 | -0.03(-0.29%) |
Feb 18, 2002 | 10.28 | 10.54 | 10.14 | 10.28 | 377,200 | +0.00(+0.00%) |
Feb 15, 2002 | 10.28 | 10.54 | 10.14 | 10.28 | 375,800 | +0.00(+0.05%) |
Feb 14, 2002 | 10.00 | 10.54 | 10.00 | 10.28 | 490,600 | +0.20(+1.99%) |
Feb 13, 2002 | 10.00 | 10.18 | 9.960 | 10.07 | 354,200 | +0.07(+0.70%) |
Feb 12, 2002 | 9.770 | 10.14 | 9.710 | 10.01 | 874,200 | -0.01(-0.15%) |
Feb 11, 2002 | 10.05 | 10.44 | 9.755 | 10.02 | 546,600 | -0.08(-0.79%) |
Feb 08, 2002 | 10.12 | 10.62 | 9.940 | 10.10 | 2,168,800 | -0.60(-5.61%) |
Feb 07, 2002 | 10.62 | 10.85 | 10.15 | 10.70 | 1,595,800 | -0.15(-1.38%) |
Feb 06, 2002 | 11.15 | 11.15 | 10.65 | 10.85 | 487,600 | -0.36(-3.17%) |
Feb 05, 2002 | 11.23 | 11.44 | 11.09 | 11.21 | 550,600 | -0.02(-0.13%) |
Feb 04, 2002 | 11.43 | 11.47 | 11.21 | 11.22 | 233,600 | -0.21(-1.79%) |
Feb 01, 2002 | 11.29 | 11.55 | 11.22 | 11.43 | 444,400 | +0.03(+0.26%) |
Jan 31, 2002 | 11.40 | 11.47 | 10.89 | 11.39 | 654,000 | +0.05(+0.49%) |
Jan 30, 2002 | 11.25 | 11.51 | 11.12 | 11.34 | 519,600 | -0.18(-1.56%) |
Jan 29, 2002 | 10.21 | 11.99 | 10.13 | 11.52 | 2,760,400 | +0.33(+2.95%) |
Jan 28, 2002 | 11.23 | 11.35 | 11.03 | 11.19 | 776,000 | -0.11(-0.97%) |
Jan 25, 2002 | 11.82 | 11.82 | 11.15 | 11.30 | 1,245,200 | -0.52(-4.40%) |
Jan 24, 2002 | 11.82 | 11.89 | 11.71 | 11.82 | 305,000 | +0.04(+0.38%) |
Jan 23, 2002 | 11.89 | 11.89 | 11.62 | 11.78 | 167,200 | -0.02(-0.17%) |
Jan 22, 2002 | 12.12 | 12.24 | 11.75 | 11.79 | 293,000 | -0.32(-2.68%) |
Jan 21, 2002 | 12.12 | 12.22 | 11.96 | 12.12 | 553,200 | +0.00(+0.00%) |
Jan 18, 2002 | 12.12 | 12.22 | 11.96 | 12.12 | 552,600 | +0.10(+0.83%) |
Jan 17, 2002 | 11.94 | 12.12 | 11.88 | 12.02 | 519,400 | +0.08(+0.71%) |
Jan 16, 2002 | 11.95 | 11.96 | 11.82 | 11.94 | 351,400 | +0.01(+0.04%) |
Jan 15, 2002 | 11.62 | 12.03 | 11.62 | 11.93 | 470,800 | +0.28(+2.36%) |
Jan 14, 2002 | 11.64 | 11.76 | 11.52 | 11.65 | 273,200 | -0.21(-1.73%) |
Jan 11, 2002 | 12.00 | 12.03 | 11.77 | 11.86 | 95,400 | -0.01(-0.04%) |
Jan 10, 2002 | 12.06 | 12.06 | 11.87 | 11.87 | 873,400 | -1.87(-13.58%) |