Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 10.06 | 10.25 | 10.06 | 10.20 | 376,250 | +0.15(+1.48%) |
Apr 29, 2002 | 10.16 | 10.29 | 10.05 | 10.05 | 276,008 | -0.10(-1.03%) |
Apr 26, 2002 | 10.32 | 10.71 | 9.973 | 10.16 | 1,163,311 | -0.16(-1.59%) |
Apr 25, 2002 | 10.18 | 10.38 | 10.01 | 10.32 | 196,593 | +0.16(+1.61%) |
Apr 24, 2002 | 10.20 | 10.25 | 10.10 | 10.16 | 305,532 | -0.01(-0.06%) |
Apr 23, 2002 | 10.09 | 10.34 | 10.09 | 10.17 | 266,167 | +0.12(+1.17%) |
Apr 22, 2002 | 10.41 | 10.43 | 9.940 | 10.05 | 345,812 | -0.33(-3.22%) |
Apr 19, 2002 | 10.12 | 10.42 | 10.10 | 10.38 | 374,420 | +0.27(+2.64%) |
Apr 18, 2002 | 10.07 | 10.12 | 9.801 | 10.12 | 346,727 | +0.07(+0.74%) |
Apr 17, 2002 | 10.33 | 10.42 | 9.973 | 10.04 | 307,363 | -0.31(-2.98%) |
Apr 16, 2002 | 10.29 | 10.43 | 10.29 | 10.35 | 444,681 | +0.10(+1.00%) |
Apr 15, 2002 | 10.48 | 10.49 | 10.16 | 10.25 | 521,121 | -0.24(-2.27%) |
Apr 12, 2002 | 10.07 | 10.49 | 10.07 | 10.48 | 488,165 | +0.41(+4.10%) |
Apr 11, 2002 | 10.30 | 10.33 | 10.07 | 10.07 | 360,001 | -0.26(-2.54%) |
Apr 10, 2002 | 10.49 | 10.50 | 10.09 | 10.33 | 940,856 | +0.09(+0.85%) |
Apr 09, 2002 | 9.792 | 10.25 | 9.755 | 10.25 | 959,165 | +0.48(+4.87%) |
Apr 08, 2002 | 9.230 | 9.816 | 9.187 | 9.770 | 472,602 | +0.48(+5.22%) |
Apr 05, 2002 | 9.307 | 9.547 | 9.230 | 9.285 | 246,714 | +0.08(+0.83%) |
Apr 04, 2002 | 8.892 | 9.252 | 8.793 | 9.209 | 638,299 | +0.30(+3.36%) |
Apr 03, 2002 | 8.935 | 9.047 | 8.807 | 8.909 | 229,778 | -0.05(-0.54%) |
Apr 02, 2002 | 9.029 | 9.029 | 8.708 | 8.957 | 665,762 | -0.15(-1.68%) |
Apr 01, 2002 | 9.067 | 9.110 | 8.597 | 9.110 | 871,053 | -0.06(-0.69%) |
Mar 29, 2002 | 9.405 | 9.438 | 9.154 | 9.174 | 264,794 | +0.00(+0.00%) |
Mar 28, 2002 | 9.405 | 9.438 | 9.154 | 9.174 | 264,794 | -0.20(-2.12%) |
Mar 27, 2002 | 9.390 | 9.528 | 9.340 | 9.372 | 22,886 | -0.02(-0.19%) |
Mar 26, 2002 | 9.241 | 9.471 | 9.230 | 9.390 | 276,466 | +0.15(+1.61%) |
Mar 25, 2002 | 9.449 | 9.646 | 9.121 | 9.241 | 646,080 | -0.13(-1.40%) |
Mar 22, 2002 | 9.189 | 9.499 | 9.077 | 9.372 | 713,595 | +0.19(+2.02%) |
Mar 21, 2002 | 9.455 | 9.455 | 8.848 | 9.187 | 2,165,502 | -0.27(-2.84%) |
Mar 20, 2002 | 10.88 | 10.88 | 9.405 | 9.455 | 2,126,824 | -1.34(-12.39%) |
Mar 19, 2002 | 10.38 | 10.79 | 10.29 | 10.79 | 263,879 | +0.45(+4.33%) |
Mar 18, 2002 | 10.32 | 10.56 | 10.21 | 10.34 | 480,841 | +0.17(+1.70%) |
Mar 15, 2002 | 10.49 | 10.55 | 9.912 | 10.17 | 544,694 | -0.42(-4.00%) |
Mar 14, 2002 | 10.55 | 10.69 | 10.52 | 10.60 | 159,746 | +0.02(+0.21%) |
Mar 13, 2002 | 10.77 | 10.83 | 10.53 | 10.57 | 242,594 | -0.21(-1.94%) |
Mar 12, 2002 | 10.65 | 10.83 | 10.52 | 10.78 | 200,712 | +0.08(+0.75%) |
Mar 11, 2002 | 10.87 | 10.87 | 10.43 | 10.70 | 368,927 | -0.07(-0.63%) |
Mar 08, 2002 | 10.98 | 11.24 | 10.71 | 10.77 | 296,377 | -0.08(-0.77%) |
Mar 07, 2002 | 10.93 | 11.03 | 10.82 | 10.85 | 358,628 | -0.04(-0.34%) |
Mar 06, 2002 | 10.56 | 10.98 | 10.52 | 10.89 | 612,437 | +0.23(+2.13%) |
Mar 05, 2002 | 10.92 | 10.92 | 10.61 | 10.66 | 455,895 | -0.26(-2.38%) |
Mar 04, 2002 | 10.48 | 10.92 | 10.38 | 10.92 | 544,923 | +0.56(+5.37%) |
Mar 01, 2002 | 10.38 | 10.67 | 10.27 | 10.37 | 813,837 | -0.02(-0.19%) |
Feb 28, 2002 | 10.49 | 10.62 | 10.33 | 10.39 | 1,268,588 | +0.03(+0.30%) |
Feb 27, 2002 | 10.18 | 10.47 | 10.05 | 10.36 | 544,694 | +0.29(+2.84%) |
Feb 26, 2002 | 9.940 | 10.28 | 9.897 | 10.07 | 765,547 | +0.24(+2.44%) |
Feb 25, 2002 | 9.355 | 9.831 | 9.355 | 9.829 | 476,264 | +0.55(+5.93%) |
Feb 22, 2002 | 9.438 | 9.661 | 9.169 | 9.278 | 267,769 | -0.16(-1.69%) |
Feb 21, 2002 | 9.287 | 9.755 | 9.287 | 9.438 | 22,909,196 | +0.15(+1.62%) |
Feb 20, 2002 | 8.745 | 9.296 | 8.739 | 9.287 | 743,576 | +0.54(+6.17%) |
Feb 19, 2002 | 8.914 | 8.931 | 8.675 | 8.748 | 295,691 | -0.18(-2.05%) |
Feb 18, 2002 | 8.962 | 9.032 | 8.896 | 8.931 | 325,672 | +0.00(+0.00%) |
Feb 15, 2002 | 8.962 | 9.032 | 8.896 | 8.931 | 325,672 | -0.03(-0.32%) |
Feb 14, 2002 | 8.933 | 9.045 | 8.872 | 8.960 | 488,851 | +0.03(+0.29%) |
Feb 13, 2002 | 8.612 | 9.012 | 8.597 | 8.933 | 324,070 | +0.34(+3.99%) |
Feb 12, 2002 | 8.488 | 8.590 | 8.405 | 8.590 | 270,058 | +0.10(+1.21%) |
Feb 11, 2002 | 8.378 | 8.499 | 8.304 | 8.488 | 324,299 | +0.13(+1.57%) |
Feb 08, 2002 | 8.280 | 8.411 | 8.215 | 8.357 | 278,068 | +0.13(+1.59%) |
Feb 07, 2002 | 8.118 | 8.354 | 7.985 | 8.225 | 730,988 | +0.11(+1.32%) |
Feb 06, 2002 | 8.608 | 8.608 | 8.051 | 8.118 | 737,396 | -0.48(-5.57%) |
Feb 05, 2002 | 8.990 | 9.023 | 8.553 | 8.597 | 523,638 | -0.39(-4.37%) |
Feb 04, 2002 | 8.935 | 8.990 | 8.835 | 8.990 | 250,605 | +0.05(+0.61%) |