Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 10.73 | 11.02 | 10.55 | 11.02 | 289,953 | +0.36(+3.42%) |
Apr 29, 2002 | 10.38 | 10.76 | 10.22 | 10.65 | 188,920 | +0.41(+3.98%) |
Apr 26, 2002 | 10.82 | 10.98 | 10.25 | 10.25 | 147,682 | -0.61(-5.58%) |
Apr 25, 2002 | 10.61 | 10.92 | 10.57 | 10.85 | 161,342 | +0.19(+1.78%) |
Apr 24, 2002 | 11.04 | 11.19 | 10.52 | 10.66 | 322,170 | -0.42(-3.82%) |
Apr 23, 2002 | 11.43 | 11.54 | 11.00 | 11.09 | 293,045 | -0.34(-2.99%) |
Apr 22, 2002 | 11.51 | 11.59 | 11.37 | 11.43 | 103,094 | -0.20(-1.70%) |
Apr 19, 2002 | 11.52 | 11.68 | 11.47 | 11.62 | 337,634 | -0.03(-0.30%) |
Apr 18, 2002 | 11.90 | 12.05 | 11.47 | 11.66 | 193,044 | -0.24(-1.99%) |
Apr 17, 2002 | 12.02 | 12.02 | 11.66 | 11.90 | 229,127 | -0.12(-1.03%) |
Apr 16, 2002 | 11.62 | 12.12 | 11.45 | 12.02 | 344,335 | +0.44(+3.82%) |
Apr 15, 2002 | 11.54 | 11.62 | 11.29 | 11.58 | 288,148 | -0.02(-0.20%) |
Apr 12, 2002 | 11.00 | 11.60 | 10.93 | 11.60 | 244,333 | +0.50(+4.55%) |
Apr 11, 2002 | 11.24 | 11.45 | 11.09 | 11.10 | 131,960 | -0.16(-1.38%) |
Apr 10, 2002 | 11.14 | 11.50 | 11.14 | 11.25 | 212,116 | +0.03(+0.31%) |
Apr 09, 2002 | 10.87 | 11.23 | 10.87 | 11.22 | 38,402 | +0.24(+2.19%) |
Apr 08, 2002 | 10.96 | 11.06 | 10.69 | 10.98 | 173,971 | +0.05(+0.50%) |
Apr 05, 2002 | 10.73 | 11.20 | 10.70 | 10.92 | 126,806 | +0.12(+1.08%) |
Apr 04, 2002 | 10.86 | 10.98 | 10.75 | 10.81 | 208,508 | -0.13(-1.17%) |
Apr 03, 2002 | 11.05 | 11.32 | 10.86 | 10.93 | 253,612 | -0.13(-1.19%) |
Apr 02, 2002 | 11.10 | 11.34 | 10.98 | 11.07 | 101,290 | -0.13(-1.14%) |
Apr 01, 2002 | 11.00 | 11.36 | 10.77 | 11.19 | 179,126 | +0.11(+0.98%) |
Mar 29, 2002 | 11.27 | 11.50 | 11.05 | 11.09 | 206,446 | +0.00(+0.00%) |
Mar 28, 2002 | 11.27 | 11.50 | 11.05 | 11.09 | 205,157 | -0.20(-1.79%) |
Mar 27, 2002 | 11.27 | 11.48 | 11.09 | 11.29 | 241,241 | -0.02(-0.21%) |
Mar 26, 2002 | 11.45 | 11.56 | 11.23 | 11.31 | 501,039 | -0.21(-1.85%) |
Mar 25, 2002 | 11.67 | 11.68 | 11.37 | 11.52 | 461,605 | -0.12(-1.00%) |
Mar 22, 2002 | 11.68 | 12.03 | 11.56 | 11.64 | 329,644 | -0.03(-0.23%) |
Mar 21, 2002 | 11.54 | 11.67 | 11.48 | 11.67 | 354,644 | +0.14(+1.18%) |
Mar 20, 2002 | 11.64 | 11.64 | 11.37 | 11.53 | 144,332 | -0.03(-0.30%) |
Mar 19, 2002 | 11.12 | 11.64 | 11.12 | 11.57 | 439,440 | +0.20(+1.77%) |
Mar 18, 2002 | 11.24 | 11.45 | 11.10 | 11.36 | 502,069 | +0.12(+1.11%) |
Mar 15, 2002 | 10.79 | 11.41 | 10.76 | 11.24 | 345,366 | +0.09(+0.77%) |
Mar 14, 2002 | 10.98 | 11.17 | 10.95 | 11.15 | 126,806 | +0.15(+1.38%) |
Mar 13, 2002 | 11.00 | 11.14 | 10.87 | 11.00 | 368,304 | +0.06(+0.57%) |
Mar 12, 2002 | 10.75 | 10.98 | 10.71 | 10.94 | 228,096 | +0.06(+0.53%) |
Mar 11, 2002 | 10.98 | 11.00 | 10.71 | 10.88 | 360,830 | -0.05(-0.46%) |
Mar 08, 2002 | 10.66 | 10.93 | 10.44 | 10.93 | 438,151 | +0.36(+3.41%) |
Mar 07, 2002 | 10.36 | 10.62 | 10.36 | 10.57 | 585,834 | +0.19(+1.87%) |
Mar 06, 2002 | 10.42 | 10.42 | 10.22 | 10.38 | 62,887 | +0.07(+0.72%) |
Mar 05, 2002 | 10.45 | 10.45 | 10.15 | 10.31 | 136,342 | -0.07(-0.71%) |
Mar 04, 2002 | 10.51 | 10.63 | 10.38 | 10.38 | 242,014 | -0.10(-0.93%) |
Mar 01, 2002 | 10.07 | 10.48 | 10.07 | 10.48 | 164,435 | +0.40(+3.97%) |
Feb 28, 2002 | 10.32 | 10.42 | 10.07 | 10.08 | 99,228 | -0.21(-2.00%) |
Feb 27, 2002 | 10.41 | 10.47 | 10.12 | 10.28 | 152,322 | -0.02(-0.19%) |
Feb 26, 2002 | 10.40 | 10.51 | 10.24 | 10.30 | 352,583 | -0.14(-1.30%) |
Feb 25, 2002 | 10.58 | 10.58 | 10.22 | 10.44 | 202,838 | -0.04(-0.41%) |
Feb 22, 2002 | 10.11 | 10.55 | 10.07 | 10.48 | 371,397 | +0.45(+4.49%) |
Feb 21, 2002 | 10.48 | 10.67 | 10.03 | 10.03 | 286,860 | -0.58(-5.48%) |
Feb 20, 2002 | 10.39 | 10.63 | 10.29 | 10.61 | 589,957 | +0.25(+2.43%) |
Feb 19, 2002 | 10.41 | 10.57 | 10.26 | 10.36 | 256,705 | -0.04(-0.41%) |
Feb 18, 2002 | 10.21 | 10.60 | 10.20 | 10.40 | 253,612 | +0.00(+0.00%) |
Feb 15, 2002 | 10.21 | 10.60 | 10.20 | 10.40 | 253,612 | +0.16(+1.51%) |
Feb 14, 2002 | 10.20 | 10.39 | 10.18 | 10.25 | 128,352 | -0.03(-0.34%) |
Feb 13, 2002 | 10.24 | 10.28 | 10.13 | 10.28 | 547,946 | +0.05(+0.49%) |
Feb 12, 2002 | 10.09 | 10.27 | 10.05 | 10.23 | 587,380 | +0.13(+1.27%) |
Feb 11, 2002 | 10.08 | 10.18 | 10.04 | 10.10 | 377,067 | +0.02(+0.15%) |
Feb 08, 2002 | 9.882 | 10.09 | 9.719 | 10.09 | 256,705 | +0.29(+2.97%) |
Feb 07, 2002 | 9.743 | 9.840 | 9.642 | 9.797 | 618,824 | +0.07(+0.76%) |
Feb 06, 2002 | 9.855 | 9.952 | 9.719 | 9.723 | 281,447 | -0.15(-1.49%) |
Feb 05, 2002 | 9.847 | 9.971 | 9.758 | 9.871 | 195,106 | +0.02(+0.20%) |
Feb 04, 2002 | 9.801 | 9.937 | 9.777 | 9.851 | 390,212 | -0.02(-0.24%) |