Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 10.85 | 10.91 | 10.81 | 10.82 | 12,643 | +0.18(+1.69%) |
Apr 29, 2002 | 10.59 | 10.79 | 10.59 | 10.64 | 4,816 | +0.02(+0.23%) |
Apr 26, 2002 | 10.91 | 10.91 | 10.57 | 10.61 | 132,852 | -0.12(-1.16%) |
Apr 25, 2002 | 10.91 | 10.91 | 10.74 | 10.74 | 12,843 | -0.15(-1.37%) |
Apr 24, 2002 | 10.79 | 10.91 | 10.73 | 10.89 | 33,714 | +0.00(+0.00%) |
Apr 23, 2002 | 10.91 | 10.91 | 10.84 | 10.89 | 2,006 | -0.02(-0.23%) |
Apr 22, 2002 | 10.91 | 10.91 | 10.79 | 10.91 | 8,027 | +0.00(+0.00%) |
Apr 19, 2002 | 10.91 | 10.91 | 10.79 | 10.91 | 34,918 | +0.00(+0.04%) |
Apr 18, 2002 | 10.89 | 10.91 | 10.89 | 10.91 | 4,615 | +0.00(+0.00%) |
Apr 17, 2002 | 10.71 | 11.08 | 10.51 | 10.91 | 38,330 | +0.22(+2.05%) |
Apr 16, 2002 | 10.46 | 10.69 | 10.46 | 10.69 | 36,122 | +0.22(+2.14%) |
Apr 15, 2002 | 10.46 | 10.49 | 10.31 | 10.46 | 12,040 | +0.03(+0.24%) |
Apr 12, 2002 | 10.49 | 10.49 | 10.44 | 10.44 | 16,456 | +0.05(+0.48%) |
Apr 11, 2002 | 10.43 | 10.46 | 10.34 | 10.39 | 27,292 | -0.04(-0.43%) |
Apr 10, 2002 | 10.31 | 10.46 | 10.22 | 10.43 | 51,174 | +0.12(+1.16%) |
Apr 09, 2002 | 10.22 | 10.34 | 10.14 | 10.31 | 43,748 | +0.30(+2.99%) |
Apr 08, 2002 | 10.21 | 10.22 | 10.02 | 10.02 | 7,826 | -0.17(-1.71%) |
Apr 05, 2002 | 10.12 | 10.22 | 10.12 | 10.19 | 7,425 | -0.02(-0.24%) |
Apr 04, 2002 | 10.12 | 10.22 | 10.12 | 10.22 | 115,994 | +0.15(+1.49%) |
Apr 03, 2002 | 10.22 | 10.22 | 10.07 | 10.07 | 114,389 | -0.15(-1.46%) |
Apr 02, 2002 | 10.22 | 10.22 | 10.15 | 10.22 | 34,316 | +0.05(+0.49%) |
Apr 01, 2002 | 10.22 | 10.22 | 9.717 | 10.17 | 42,143 | -0.05(-0.49%) |
Mar 29, 2002 | 9.722 | 10.22 | 9.722 | 10.22 | 65,824 | +0.00(+0.00%) |
Mar 28, 2002 | 9.722 | 10.22 | 9.722 | 10.22 | 65,824 | +0.27(+2.76%) |
Mar 27, 2002 | 9.767 | 9.941 | 9.767 | 9.941 | 7,625 | +0.17(+1.79%) |
Mar 26, 2002 | 9.767 | 9.767 | 9.767 | 9.767 | 2,809 | +0.05(+0.51%) |
Mar 25, 2002 | 9.797 | 9.797 | 9.717 | 9.717 | 3,612 | -0.07(-0.76%) |
Mar 22, 2002 | 9.692 | 9.792 | 9.692 | 9.792 | 5,217 | +0.02(+0.26%) |
Mar 21, 2002 | 9.692 | 9.767 | 9.667 | 9.767 | 2,006 | +0.05(+0.51%) |
Mar 20, 2002 | 9.622 | 9.742 | 9.622 | 9.717 | 50,572 | +0.00(+0.00%) |
Mar 19, 2002 | 9.642 | 9.717 | 9.572 | 9.717 | 52,578 | +0.06(+0.62%) |
Mar 18, 2002 | 9.697 | 9.697 | 9.493 | 9.657 | 68,834 | +0.15(+1.57%) |
Mar 15, 2002 | 9.712 | 9.717 | 9.493 | 9.508 | 55,789 | -0.21(-2.15%) |
Mar 14, 2002 | 9.717 | 9.717 | 9.657 | 9.717 | 8,228 | +0.02(+0.26%) |
Mar 13, 2002 | 9.811 | 9.841 | 9.692 | 9.692 | 22,275 | +0.00(+0.00%) |
Mar 12, 2002 | 10.02 | 10.02 | 9.692 | 9.692 | 3,010 | -0.15(-1.52%) |
Mar 11, 2002 | 9.966 | 9.966 | 9.717 | 9.841 | 12,442 | +0.18(+1.91%) |
Mar 08, 2002 | 10.02 | 10.12 | 9.657 | 9.657 | 17,860 | -0.46(-4.53%) |
Mar 07, 2002 | 10.21 | 10.22 | 9.926 | 10.12 | 43,748 | -0.02(-0.25%) |
Mar 06, 2002 | 9.966 | 10.22 | 9.901 | 10.14 | 13,044 | -0.10(-0.97%) |
Mar 05, 2002 | 10.26 | 10.26 | 10.09 | 10.24 | 8,228 | -0.02(-0.24%) |
Mar 04, 2002 | 10.26 | 10.26 | 10.26 | 10.26 | 6,020 | +0.00(+0.00%) |
Mar 01, 2002 | 10.26 | 10.26 | 10.07 | 10.26 | 16,054 | +0.15(+1.48%) |
Feb 28, 2002 | 10.09 | 10.22 | 10.07 | 10.12 | 123,018 | +0.03(+0.25%) |
Feb 27, 2002 | 10.24 | 10.24 | 10.03 | 10.09 | 147,301 | -0.07(-0.74%) |
Feb 26, 2002 | 10.24 | 10.26 | 10.03 | 10.17 | 6,622 | +0.12(+1.24%) |
Feb 25, 2002 | 10.12 | 10.26 | 10.04 | 10.04 | 33,915 | -0.07(-0.74%) |
Feb 22, 2002 | 10.19 | 10.19 | 10.12 | 10.12 | 16,054 | -0.07(-0.73%) |
Feb 21, 2002 | 9.966 | 10.22 | 9.966 | 10.19 | 67,830 | +0.17(+1.74%) |
Feb 20, 2002 | 10.07 | 10.07 | 9.717 | 10.02 | 127,032 | +0.25(+2.55%) |
Feb 19, 2002 | 10.07 | 10.07 | 9.717 | 9.767 | 39,133 | -0.30(-2.97%) |
Feb 18, 2002 | 10.12 | 10.17 | 9.941 | 10.07 | 37,327 | +0.00(+0.00%) |
Feb 15, 2002 | 10.12 | 10.17 | 9.941 | 10.07 | 37,327 | -0.15(-1.46%) |
Feb 14, 2002 | 10.09 | 10.29 | 10.07 | 10.22 | 33,313 | +0.13(+1.28%) |
Feb 13, 2002 | 9.936 | 10.09 | 9.836 | 10.09 | 39,534 | +0.12(+1.20%) |
Feb 12, 2002 | 9.916 | 10.04 | 9.916 | 9.966 | 35,520 | -0.07(-0.74%) |
Feb 11, 2002 | 9.886 | 10.09 | 9.886 | 10.04 | 11,840 | +0.62(+6.61%) |
Feb 08, 2002 | 9.662 | 9.886 | 9.418 | 9.418 | 29,500 | -0.05(-0.53%) |
Feb 07, 2002 | 9.865 | 9.886 | 9.468 | 9.468 | 10,836 | -0.38(-3.89%) |
Feb 06, 2002 | 9.318 | 9.866 | 9.169 | 9.851 | 128,437 | +0.53(+5.72%) |
Feb 05, 2002 | 9.169 | 9.318 | 9.169 | 9.318 | 30,503 | +0.10(+1.08%) |
Feb 04, 2002 | 9.169 | 9.243 | 9.124 | 9.219 | 7,826 | +0.05(+0.54%) |