Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 10.97 | 11.17 | 10.97 | 11.14 | 40,367 | +0.10(+0.90%) |
Apr 29, 2002 | 11.04 | 11.04 | 11.04 | 11.04 | 3,035 | +0.07(+0.60%) |
Apr 26, 2002 | 11.18 | 11.20 | 10.97 | 10.97 | 106,534 | -0.24(-2.17%) |
Apr 25, 2002 | 11.23 | 11.23 | 11.22 | 11.22 | 5,918 | -0.02(-0.18%) |
Apr 24, 2002 | 11.20 | 11.23 | 11.04 | 11.23 | 132,029 | -0.11(-0.93%) |
Apr 23, 2002 | 11.10 | 11.43 | 11.10 | 11.34 | 26,254 | +0.15(+1.30%) |
Apr 22, 2002 | 11.02 | 11.20 | 10.97 | 11.20 | 140,073 | +0.20(+1.86%) |
Apr 19, 2002 | 10.72 | 10.99 | 10.67 | 10.99 | 183,627 | +0.26(+2.46%) |
Apr 18, 2002 | 11.53 | 11.53 | 10.73 | 10.73 | 173,915 | -0.54(-4.80%) |
Apr 17, 2002 | 10.67 | 11.33 | 10.67 | 11.27 | 155,400 | +0.67(+6.28%) |
Apr 16, 2002 | 10.44 | 10.64 | 10.44 | 10.60 | 337,662 | +0.05(+0.50%) |
Apr 15, 2002 | 10.51 | 10.58 | 10.51 | 10.55 | 107,748 | +0.17(+1.65%) |
Apr 12, 2002 | 10.35 | 10.58 | 10.35 | 10.38 | 170,576 | +0.03(+0.32%) |
Apr 11, 2002 | 10.51 | 10.51 | 10.28 | 10.35 | 217,014 | -0.10(-0.95%) |
Apr 10, 2002 | 9.871 | 10.64 | 9.871 | 10.44 | 728,136 | +0.63(+6.38%) |
Apr 09, 2002 | 9.752 | 9.884 | 9.752 | 9.818 | 109,114 | +0.13(+1.36%) |
Apr 08, 2002 | 9.588 | 9.831 | 9.555 | 9.686 | 91,206 | +0.15(+1.59%) |
Apr 05, 2002 | 9.818 | 9.851 | 9.522 | 9.535 | 133,243 | -0.34(-3.40%) |
Apr 04, 2002 | 9.950 | 9.950 | 9.838 | 9.871 | 89,689 | -0.04(-0.40%) |
Apr 03, 2002 | 10.02 | 10.02 | 9.884 | 9.910 | 87,716 | -0.11(-1.05%) |
Apr 02, 2002 | 10.03 | 10.11 | 9.950 | 10.02 | 128,235 | -0.17(-1.68%) |
Apr 01, 2002 | 10.00 | 10.31 | 10.00 | 10.19 | 12,595 | +0.24(+2.38%) |
Mar 29, 2002 | 9.555 | 9.950 | 9.555 | 9.950 | 109,266 | +0.00(+0.00%) |
Mar 28, 2002 | 9.555 | 9.950 | 9.555 | 9.950 | 109,266 | +0.40(+4.14%) |
Mar 27, 2002 | 9.291 | 9.555 | 9.291 | 9.555 | 36,877 | +0.33(+3.57%) |
Mar 26, 2002 | 9.884 | 9.884 | 9.225 | 9.225 | 55,391 | -0.59(-6.04%) |
Mar 25, 2002 | 9.917 | 9.983 | 9.634 | 9.818 | 131,878 | -0.23(-2.30%) |
Mar 22, 2002 | 9.719 | 10.15 | 9.719 | 10.05 | 83,163 | +0.33(+3.39%) |
Mar 21, 2002 | 9.752 | 9.752 | 9.653 | 9.719 | 110,176 | -0.01(-0.14%) |
Mar 20, 2002 | 9.785 | 9.805 | 9.733 | 9.733 | 7,587 | -0.01(-0.14%) |
Mar 19, 2002 | 9.588 | 9.937 | 9.476 | 9.746 | 274,379 | +0.09(+0.96%) |
Mar 18, 2002 | 10.08 | 10.08 | 9.555 | 9.653 | 53,267 | -0.43(-4.25%) |
Mar 15, 2002 | 10.03 | 10.08 | 10.03 | 10.08 | 6,373 | +0.08(+0.79%) |
Mar 14, 2002 | 10.02 | 10.02 | 9.983 | 10.00 | 76,334 | -0.08(-0.78%) |
Mar 13, 2002 | 10.21 | 10.21 | 10.08 | 10.08 | 8,801 | -0.13(-1.29%) |
Mar 12, 2002 | 10.33 | 10.33 | 10.21 | 10.21 | 36,573 | -0.11(-1.02%) |
Mar 11, 2002 | 10.28 | 10.41 | 10.28 | 10.32 | 62,827 | +0.04(+0.38%) |
Mar 08, 2002 | 10.21 | 10.28 | 10.15 | 10.28 | 61,006 | +0.08(+0.78%) |
Mar 07, 2002 | 9.983 | 10.35 | 9.983 | 10.20 | 28,060,134 | +0.25(+2.52%) |
Mar 06, 2002 | 9.917 | 9.983 | 9.884 | 9.950 | 16,086 | +0.07(+0.67%) |
Mar 05, 2002 | 9.719 | 10.05 | 9.719 | 9.884 | 167,693 | +0.53(+5.63%) |
Mar 04, 2002 | 8.896 | 9.357 | 8.863 | 9.357 | 105,927 | +0.53(+5.97%) |
Mar 01, 2002 | 8.797 | 8.830 | 8.566 | 8.830 | 81,190 | +0.10(+1.13%) |
Feb 28, 2002 | 8.731 | 8.731 | 8.573 | 8.731 | 115,488 | +0.26(+3.11%) |
Feb 27, 2002 | 8.929 | 8.929 | 8.467 | 8.467 | 206,087 | -0.13(-1.53%) |
Feb 26, 2002 | 8.797 | 8.797 | 8.566 | 8.599 | 54,481 | -0.23(-2.61%) |
Feb 25, 2002 | 8.896 | 8.896 | 8.803 | 8.830 | 102,588 | -0.16(-1.83%) |
Feb 22, 2002 | 9.423 | 9.423 | 8.566 | 8.995 | 243,724 | -0.47(-5.01%) |
Feb 21, 2002 | 9.574 | 9.574 | 9.469 | 9.469 | 19,880 | -0.17(-1.78%) |
Feb 20, 2002 | 9.884 | 9.884 | 9.588 | 9.640 | 106,079 | -0.41(-4.07%) |
Feb 19, 2002 | 10.05 | 10.16 | 10.04 | 10.05 | 134,457 | -0.07(-0.65%) |
Feb 18, 2002 | 10.15 | 10.15 | 10.05 | 10.11 | 208,364 | +0.00(+0.00%) |
Feb 15, 2002 | 10.15 | 10.15 | 10.05 | 10.11 | 208,364 | +0.01(+0.13%) |
Feb 14, 2002 | 10.25 | 10.25 | 9.950 | 10.10 | 155,855 | -0.05(-0.45%) |
Feb 13, 2002 | 9.818 | 10.28 | 9.818 | 10.15 | 176,646 | +0.39(+3.98%) |
Feb 12, 2002 | 9.851 | 9.884 | 9.759 | 9.759 | 132,636 | -0.22(-2.24%) |
Feb 11, 2002 | 9.838 | 10.00 | 9.838 | 9.983 | 233,404 | +0.23(+2.36%) |
Feb 08, 2002 | 10.08 | 10.08 | 9.686 | 9.752 | 47,500 | -0.36(-3.58%) |
Feb 07, 2002 | 9.983 | 10.21 | 9.917 | 10.11 | 224,147 | -0.07(-0.65%) |
Feb 06, 2002 | 9.522 | 10.48 | 9.522 | 10.18 | 377,119 | +0.69(+7.29%) |
Feb 05, 2002 | 9.489 | 9.489 | 9.423 | 9.489 | 143,108 | +0.05(+0.49%) |
Feb 04, 2002 | 9.522 | 9.522 | 9.423 | 9.443 | 71,478 | -0.05(-0.56%) |