Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 10.92 | 11.62 | 10.88 | 11.60 | 358,300 | +0.65(+5.94%) |
Apr 29, 2002 | 10.65 | 11.02 | 10.55 | 10.95 | 406,600 | +0.40(+3.79%) |
Apr 26, 2002 | 10.70 | 10.89 | 10.40 | 10.55 | 330,400 | +0.05(+0.48%) |
Apr 25, 2002 | 10.40 | 11.15 | 10.15 | 10.50 | 205,900 | +0.05(+0.48%) |
Apr 24, 2002 | 10.44 | 10.76 | 10.30 | 10.45 | 303,800 | +0.30(+2.96%) |
Apr 23, 2002 | 10.45 | 10.90 | 10.10 | 10.15 | 218,400 | +0.21(+2.11%) |
Apr 22, 2002 | 10.41 | 10.41 | 9.620 | 9.940 | 98,900 | -0.62(-5.87%) |
Apr 19, 2002 | 10.79 | 10.92 | 10.27 | 10.56 | 107,600 | -0.06(-0.56%) |
Apr 18, 2002 | 10.55 | 10.77 | 10.02 | 10.62 | 272,500 | +0.06(+0.57%) |
Apr 17, 2002 | 10.00 | 10.95 | 9.910 | 10.56 | 269,900 | +0.66(+6.67%) |
Apr 16, 2002 | 9.090 | 10.07 | 9.021 | 9.900 | 398,900 | +1.02(+11.49%) |
Apr 15, 2002 | 9.140 | 9.250 | 8.820 | 8.880 | 139,000 | -0.20(-2.20%) |
Apr 12, 2002 | 9.210 | 9.330 | 8.960 | 9.080 | 295,500 | -0.05(-0.55%) |
Apr 11, 2002 | 9.750 | 9.750 | 9.070 | 9.130 | 122,200 | -0.47(-4.90%) |
Apr 10, 2002 | 9.690 | 9.850 | 9.300 | 9.600 | 145,600 | -0.08(-0.83%) |
Apr 09, 2002 | 9.520 | 9.938 | 9.422 | 9.680 | 83,100 | +0.34(+3.64%) |
Apr 08, 2002 | 9.410 | 9.530 | 9.210 | 9.340 | 62,000 | -0.08(-0.85%) |
Apr 05, 2002 | 9.980 | 9.980 | 9.250 | 9.420 | 158,300 | -0.38(-3.88%) |
Apr 04, 2002 | 10.00 | 10.37 | 9.770 | 9.800 | 363,800 | -0.20(-2.00%) |
Apr 03, 2002 | 10.10 | 10.40 | 9.900 | 10.00 | 334,300 | +0.00(+0.00%) |
Apr 02, 2002 | 10.31 | 10.32 | 10.00 | 10.00 | 182,100 | -0.25(-2.44%) |
Apr 01, 2002 | 10.34 | 10.71 | 10.25 | 10.25 | 99,600 | -0.45(-4.21%) |
Mar 29, 2002 | 10.43 | 10.72 | 10.30 | 10.70 | 127,700 | +0.00(+0.00%) |
Mar 28, 2002 | 10.43 | 10.72 | 10.30 | 10.70 | 126,700 | +0.36(+3.48%) |
Mar 27, 2002 | 10.30 | 10.70 | 10.25 | 10.34 | 108,400 | +0.04(+0.39%) |
Mar 26, 2002 | 10.15 | 10.38 | 10.01 | 10.30 | 86,100 | -0.02(-0.19%) |
Mar 25, 2002 | 10.91 | 11.01 | 10.15 | 10.32 | 121,600 | -0.48(-4.44%) |
Mar 22, 2002 | 10.66 | 11.20 | 10.56 | 10.80 | 178,400 | +0.15(+1.41%) |
Mar 21, 2002 | 10.30 | 10.79 | 10.30 | 10.65 | 138,900 | +0.34(+3.30%) |
Mar 20, 2002 | 10.53 | 10.75 | 10.30 | 10.31 | 72,100 | -0.26(-2.46%) |
Mar 19, 2002 | 10.70 | 10.84 | 10.45 | 10.57 | 258,100 | -0.13(-1.21%) |
Mar 18, 2002 | 10.30 | 11.03 | 10.30 | 10.70 | 155,900 | +0.36(+3.48%) |
Mar 15, 2002 | 10.56 | 10.66 | 10.30 | 10.34 | 238,400 | -0.22(-2.08%) |
Mar 14, 2002 | 10.45 | 10.85 | 10.27 | 10.56 | 194,200 | +0.15(+1.44%) |
Mar 13, 2002 | 10.75 | 10.78 | 9.830 | 10.41 | 212,700 | -0.56(-5.10%) |
Mar 12, 2002 | 10.80 | 10.97 | 10.20 | 10.97 | 197,800 | -0.08(-0.72%) |
Mar 11, 2002 | 10.98 | 11.30 | 10.68 | 11.05 | 391,700 | +0.07(+0.64%) |
Mar 08, 2002 | 10.70 | 11.50 | 10.69 | 10.98 | 330,600 | +0.42(+3.98%) |
Mar 07, 2002 | 10.79 | 11.25 | 10.32 | 10.56 | 344,600 | -0.15(-1.40%) |
Mar 06, 2002 | 10.02 | 10.88 | 9.600 | 10.71 | 469,000 | +0.64(+6.36%) |
Mar 05, 2002 | 10.25 | 10.54 | 9.850 | 10.07 | 98,500 | -0.19(-1.85%) |
Mar 04, 2002 | 9.435 | 10.40 | 9.250 | 10.26 | 328,200 | +0.88(+9.38%) |
Mar 01, 2002 | 9.000 | 9.590 | 9.000 | 9.380 | 202,900 | +0.39(+4.34%) |
Feb 28, 2002 | 9.120 | 9.310 | 8.750 | 8.990 | 262,900 | -0.23(-2.49%) |
Feb 27, 2002 | 9.660 | 9.750 | 9.100 | 9.220 | 55,700 | -0.39(-4.06%) |
Feb 26, 2002 | 9.550 | 9.840 | 9.090 | 9.610 | 132,600 | +0.21(+2.23%) |
Feb 25, 2002 | 8.910 | 9.430 | 8.870 | 9.400 | 96,100 | +0.30(+3.30%) |
Feb 22, 2002 | 8.690 | 9.100 | 8.650 | 9.100 | 203,100 | +0.25(+2.82%) |
Feb 21, 2002 | 9.310 | 9.310 | 8.550 | 8.850 | 546,900 | -0.51(-5.45%) |
Feb 20, 2002 | 9.350 | 9.720 | 9.160 | 9.360 | 255,900 | +0.26(+2.86%) |
Feb 19, 2002 | 10.09 | 10.09 | 9.000 | 9.100 | 252,200 | -0.90(-9.00%) |
Feb 18, 2002 | 10.72 | 10.72 | 9.910 | 10.00 | 337,700 | +0.00(+0.00%) |
Feb 15, 2002 | 10.72 | 10.72 | 9.910 | 10.00 | 337,200 | -0.68(-6.37%) |
Feb 14, 2002 | 10.63 | 10.73 | 10.32 | 10.68 | 309,100 | +0.05(+0.47%) |
Feb 13, 2002 | 10.53 | 10.86 | 10.40 | 10.63 | 181,400 | +0.10(+0.95%) |
Feb 12, 2002 | 10.50 | 10.75 | 10.11 | 10.53 | 241,200 | +0.06(+0.57%) |
Feb 11, 2002 | 10.40 | 10.90 | 10.25 | 10.47 | 323,300 | +0.02(+0.19%) |
Feb 08, 2002 | 10.10 | 10.55 | 9.850 | 10.45 | 233,000 | +0.45(+4.50%) |
Feb 07, 2002 | 10.10 | 11.10 | 10.00 | 10.00 | 493,300 | +0.17(+1.73%) |
Feb 06, 2002 | 9.900 | 10.24 | 9.610 | 9.830 | 567,700 | -0.08(-0.81%) |
Feb 05, 2002 | 10.28 | 10.73 | 9.210 | 9.910 | 528,600 | -0.47(-4.53%) |
Feb 04, 2002 | 11.06 | 11.24 | 10.15 | 10.38 | 163,400 | -0.86(-7.65%) |