Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 10.11 | 10.32 | 10.07 | 10.30 | 292,915 | +0.19(+1.92%) |
Apr 29, 2002 | 10.07 | 10.14 | 10.01 | 10.10 | 106,942 | +0.03(+0.27%) |
Apr 26, 2002 | 10.12 | 10.15 | 9.990 | 10.07 | 142,197 | -0.04(-0.40%) |
Apr 25, 2002 | 10.06 | 10.18 | 10.01 | 10.12 | 106,648 | -0.03(-0.27%) |
Apr 24, 2002 | 10.09 | 10.30 | 10.09 | 10.14 | 168,051 | +0.02(+0.17%) |
Apr 23, 2002 | 10.13 | 10.19 | 10.10 | 10.13 | 118,694 | -0.01(-0.07%) |
Apr 22, 2002 | 10.22 | 10.22 | 10.04 | 10.13 | 188,911 | -0.12(-1.20%) |
Apr 19, 2002 | 10.30 | 10.36 | 10.13 | 10.26 | 85,788 | -0.04(-0.43%) |
Apr 18, 2002 | 9.973 | 10.36 | 9.867 | 10.30 | 254,134 | +0.34(+3.42%) |
Apr 17, 2002 | 9.871 | 9.973 | 9.861 | 9.959 | 216,528 | +0.07(+0.76%) |
Apr 16, 2002 | 9.935 | 9.935 | 9.861 | 9.884 | 208,008 | +0.03(+0.35%) |
Apr 15, 2002 | 9.864 | 9.864 | 9.650 | 9.850 | 135,440 | -0.01(-0.14%) |
Apr 12, 2002 | 9.707 | 9.864 | 9.684 | 9.864 | 87,257 | +0.20(+2.04%) |
Apr 11, 2002 | 9.779 | 9.871 | 9.667 | 9.667 | 97,540 | -0.20(-2.00%) |
Apr 10, 2002 | 9.769 | 9.871 | 9.752 | 9.864 | 94,896 | +0.01(+0.10%) |
Apr 09, 2002 | 9.854 | 9.871 | 9.775 | 9.854 | 39,368 | +0.00(+0.00%) |
Apr 08, 2002 | 9.735 | 9.898 | 9.530 | 9.854 | 158,356 | +0.12(+1.22%) |
Apr 05, 2002 | 9.769 | 9.803 | 9.718 | 9.735 | 65,222 | -0.05(-0.52%) |
Apr 04, 2002 | 9.837 | 9.857 | 9.667 | 9.786 | 87,845 | -0.05(-0.48%) |
Apr 03, 2002 | 9.888 | 9.888 | 9.786 | 9.833 | 33,199 | -0.03(-0.31%) |
Apr 02, 2002 | 10.04 | 10.04 | 9.864 | 9.864 | 68,748 | -0.19(-1.93%) |
Apr 01, 2002 | 9.871 | 10.13 | 9.789 | 10.06 | 120,456 | +0.19(+1.90%) |
Mar 29, 2002 | 10.02 | 10.07 | 9.871 | 9.871 | 242,382 | +0.00(+0.00%) |
Mar 28, 2002 | 10.02 | 10.07 | 9.871 | 9.871 | 242,382 | -0.14(-1.43%) |
Mar 27, 2002 | 10.11 | 10.13 | 9.959 | 10.01 | 194,493 | -0.11(-1.11%) |
Mar 26, 2002 | 10.06 | 10.14 | 9.888 | 10.13 | 145,429 | +0.09(+0.85%) |
Mar 25, 2002 | 10.09 | 10.14 | 9.952 | 10.04 | 101,653 | -0.06(-0.64%) |
Mar 22, 2002 | 10.13 | 10.14 | 10.07 | 10.11 | 89,020 | -0.04(-0.37%) |
Mar 21, 2002 | 9.888 | 10.14 | 9.888 | 10.14 | 195,962 | +0.26(+2.58%) |
Mar 20, 2002 | 9.854 | 10.08 | 9.711 | 9.888 | 179,803 | -0.05(-0.51%) |
Mar 19, 2002 | 9.888 | 9.939 | 9.837 | 9.939 | 102,241 | +0.05(+0.48%) |
Mar 18, 2002 | 9.687 | 9.939 | 9.687 | 9.891 | 102,535 | +0.22(+2.32%) |
Mar 15, 2002 | 9.541 | 9.867 | 9.541 | 9.667 | 372,534 | +0.04(+0.42%) |
Mar 14, 2002 | 9.554 | 9.633 | 9.503 | 9.626 | 264,123 | +0.07(+0.75%) |
Mar 13, 2002 | 9.592 | 9.786 | 9.411 | 9.554 | 204,482 | -0.07(-0.74%) |
Mar 12, 2002 | 9.803 | 9.867 | 9.479 | 9.626 | 348,737 | -0.28(-2.82%) |
Mar 11, 2002 | 10.02 | 10.26 | 9.874 | 9.905 | 278,813 | -0.14(-1.36%) |
Mar 08, 2002 | 10.04 | 10.12 | 9.939 | 10.04 | 194,493 | +0.25(+2.54%) |
Mar 07, 2002 | 9.343 | 9.803 | 9.343 | 9.792 | 367,246 | +0.44(+4.69%) |
Mar 06, 2002 | 9.139 | 9.360 | 9.037 | 9.353 | 734,492 | +0.21(+2.35%) |
Mar 05, 2002 | 9.108 | 9.173 | 8.850 | 9.139 | 211,533 | +0.03(+0.34%) |
Mar 04, 2002 | 8.836 | 9.156 | 8.836 | 9.108 | 153,362 | +0.27(+3.08%) |
Mar 01, 2002 | 8.594 | 8.850 | 8.594 | 8.836 | 76,974 | +0.24(+2.81%) |
Feb 28, 2002 | 8.662 | 8.833 | 8.577 | 8.594 | 173,927 | -0.07(-0.79%) |
Feb 27, 2002 | 8.880 | 8.918 | 8.645 | 8.662 | 318,182 | -0.17(-1.96%) |
Feb 26, 2002 | 9.003 | 9.003 | 8.799 | 8.836 | 263,535 | -0.15(-1.67%) |
Feb 25, 2002 | 8.713 | 9.016 | 8.713 | 8.986 | 91,958 | +0.24(+2.72%) |
Feb 22, 2002 | 8.509 | 8.850 | 8.509 | 8.748 | 151,011 | +0.24(+2.80%) |
Feb 21, 2002 | 8.748 | 8.748 | 8.394 | 8.509 | 183,916 | -0.27(-3.10%) |
Feb 20, 2002 | 8.373 | 8.782 | 8.271 | 8.782 | 146,017 | +0.42(+5.05%) |
Feb 19, 2002 | 8.911 | 8.911 | 8.360 | 8.360 | 94,896 | -0.55(-6.15%) |
Feb 18, 2002 | 8.666 | 8.952 | 8.645 | 8.908 | 117,518 | +0.00(+0.00%) |
Feb 15, 2002 | 8.666 | 8.952 | 8.645 | 8.908 | 85,788 | +0.25(+2.83%) |
Feb 14, 2002 | 8.799 | 8.860 | 8.645 | 8.662 | 263,242 | -0.22(-2.49%) |
Feb 13, 2002 | 8.833 | 8.884 | 8.782 | 8.884 | 114,874 | +0.05(+0.58%) |
Feb 12, 2002 | 8.887 | 8.887 | 8.782 | 8.833 | 63,460 | -0.05(-0.61%) |
Feb 11, 2002 | 8.748 | 8.918 | 8.748 | 8.887 | 3,878,121 | +0.17(+1.99%) |
Feb 08, 2002 | 8.513 | 8.765 | 8.373 | 8.713 | 146,310 | +0.20(+2.40%) |
Feb 07, 2002 | 8.645 | 8.645 | 8.509 | 8.509 | 188,911 | -0.17(-1.96%) |
Feb 06, 2002 | 8.696 | 8.748 | 8.543 | 8.679 | 184,798 | +0.00(+0.04%) |
Feb 05, 2002 | 8.713 | 8.713 | 8.509 | 8.676 | 95,484 | -0.07(-0.82%) |
Feb 04, 2002 | 8.870 | 8.925 | 8.513 | 8.748 | 187,442 | -0.14(-1.53%) |