Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 11.88 | 11.92 | 11.85 | 11.92 | 135,225 | +0.00(+0.00%) |
Apr 29, 2002 | 12.01 | 12.03 | 11.81 | 11.92 | 13,002 | -0.15(-1.21%) |
Apr 26, 2002 | 11.73 | 12.07 | 11.67 | 12.07 | 340,923 | +0.30(+2.55%) |
Apr 25, 2002 | 11.89 | 12.00 | 11.77 | 11.77 | 160,969 | -0.20(-1.67%) |
Apr 24, 2002 | 11.90 | 12.07 | 11.90 | 11.97 | 184,764 | +0.09(+0.78%) |
Apr 23, 2002 | 11.54 | 11.91 | 11.54 | 11.87 | 253,417 | +0.32(+2.80%) |
Apr 22, 2002 | 11.50 | 11.67 | 11.50 | 11.55 | 110,910 | +0.03(+0.27%) |
Apr 19, 2002 | 11.46 | 11.52 | 11.31 | 11.52 | 61,891 | +0.09(+0.81%) |
Apr 18, 2002 | 11.42 | 11.51 | 11.35 | 11.43 | 80,094 | +0.01(+0.07%) |
Apr 17, 2002 | 11.52 | 11.53 | 11.34 | 11.42 | 106,359 | -0.10(-0.87%) |
Apr 16, 2002 | 11.14 | 11.54 | 11.10 | 11.52 | 146,017 | +0.45(+4.03%) |
Apr 15, 2002 | 11.50 | 11.53 | 10.96 | 11.07 | 95,307 | -0.40(-3.49%) |
Apr 12, 2002 | 11.34 | 11.50 | 11.31 | 11.47 | 57,340 | +0.13(+1.15%) |
Apr 11, 2002 | 11.33 | 11.37 | 11.23 | 11.34 | 97,648 | +0.04(+0.34%) |
Apr 10, 2002 | 11.31 | 11.34 | 11.19 | 11.31 | 38,357 | +0.00(+0.00%) |
Apr 09, 2002 | 11.24 | 11.34 | 11.19 | 11.31 | 73,593 | +0.12(+1.03%) |
Apr 08, 2002 | 11.12 | 11.19 | 10.91 | 11.19 | 47,848 | +0.07(+0.62%) |
Apr 05, 2002 | 11.46 | 11.50 | 11.07 | 11.12 | 52,139 | -0.35(-3.08%) |
Apr 04, 2002 | 11.34 | 11.54 | 11.27 | 11.47 | 160,709 | +0.13(+1.15%) |
Apr 03, 2002 | 10.96 | 11.38 | 10.96 | 11.34 | 167,081 | +0.35(+3.22%) |
Apr 02, 2002 | 10.65 | 11.01 | 10.65 | 10.99 | 59,161 | +0.26(+2.44%) |
Apr 01, 2002 | 10.77 | 10.80 | 10.73 | 10.73 | 62,021 | -0.04(-0.36%) |
Mar 29, 2002 | 10.78 | 10.84 | 10.77 | 10.77 | 58,250 | +0.00(+0.00%) |
Mar 28, 2002 | 10.78 | 10.84 | 10.77 | 10.77 | 58,250 | -0.09(-0.85%) |
Mar 27, 2002 | 10.73 | 11.01 | 10.73 | 10.86 | 73,333 | +0.16(+1.51%) |
Mar 26, 2002 | 10.61 | 10.76 | 10.61 | 10.70 | 88,806 | +0.12(+1.09%) |
Mar 25, 2002 | 10.49 | 10.65 | 10.31 | 10.58 | 100,898 | +0.09(+0.88%) |
Mar 22, 2002 | 10.38 | 10.73 | 10.37 | 10.49 | 43,298 | +0.03(+0.29%) |
Mar 21, 2002 | 10.33 | 10.46 | 10.27 | 10.46 | 94,267 | +0.13(+1.27%) |
Mar 20, 2002 | 10.21 | 10.38 | 10.21 | 10.33 | 60,331 | +0.12(+1.21%) |
Mar 19, 2002 | 10.07 | 10.32 | 9.998 | 10.21 | 37,707 | +0.14(+1.37%) |
Mar 18, 2002 | 9.875 | 10.07 | 9.867 | 10.07 | 39,267 | +0.12(+1.16%) |
Mar 15, 2002 | 9.729 | 9.990 | 9.691 | 9.952 | 80,745 | +0.22(+2.29%) |
Mar 14, 2002 | 9.537 | 9.752 | 9.460 | 9.729 | 29,255 | +0.19(+2.02%) |
Mar 13, 2002 | 9.614 | 9.614 | 9.229 | 9.537 | 40,307 | -0.08(-0.80%) |
Mar 12, 2002 | 9.421 | 9.721 | 9.344 | 9.614 | 61,761 | +0.15(+1.54%) |
Mar 11, 2002 | 9.914 | 9.929 | 9.191 | 9.467 | 88,676 | -0.42(-4.28%) |
Mar 08, 2002 | 9.883 | 9.952 | 9.783 | 9.890 | 48,238 | +0.01(+0.08%) |
Mar 07, 2002 | 9.952 | 9.952 | 9.860 | 9.883 | 49,539 | +0.01(+0.08%) |
Mar 06, 2002 | 9.852 | 9.975 | 9.767 | 9.875 | 26,004 | +0.02(+0.23%) |
Mar 05, 2002 | 9.806 | 10.07 | 9.806 | 9.852 | 180,733 | +0.05(+0.47%) |
Mar 04, 2002 | 9.844 | 9.983 | 9.652 | 9.806 | 68,392 | -0.04(-0.39%) |
Mar 01, 2002 | 9.844 | 9.990 | 9.783 | 9.844 | 104,799 | -0.08(-0.78%) |
Feb 28, 2002 | 9.621 | 9.921 | 9.591 | 9.921 | 60,331 | +0.26(+2.71%) |
Feb 27, 2002 | 9.614 | 9.691 | 9.591 | 9.660 | 92,837 | +0.05(+0.48%) |
Feb 26, 2002 | 9.306 | 9.767 | 9.306 | 9.614 | 72,163 | +0.32(+3.48%) |
Feb 25, 2002 | 9.421 | 9.421 | 9.191 | 9.291 | 23,404 | -0.14(-1.47%) |
Feb 22, 2002 | 9.344 | 9.952 | 9.344 | 9.429 | 117,931 | +0.08(+0.82%) |
Feb 21, 2002 | 8.383 | 9.421 | 8.383 | 9.352 | 157,979 | +0.92(+10.85%) |
Feb 20, 2002 | 8.383 | 8.460 | 8.383 | 8.437 | 46,288 | -0.02(-0.18%) |
Feb 19, 2002 | 8.452 | 8.460 | 8.345 | 8.452 | 3,263,607 | -0.01(-0.09%) |
Feb 18, 2002 | 8.352 | 8.460 | 8.352 | 8.460 | 69,302 | +0.00(+0.00%) |
Feb 15, 2002 | 8.352 | 8.460 | 8.352 | 8.460 | 69,302 | +0.08(+1.01%) |
Feb 14, 2002 | 8.422 | 8.452 | 8.306 | 8.375 | 56,690 | -0.08(-1.00%) |
Feb 13, 2002 | 8.460 | 8.460 | 8.383 | 8.460 | 78,794 | +0.02(+0.18%) |
Feb 12, 2002 | 8.152 | 8.452 | 8.037 | 8.445 | 18,203 | +0.29(+3.58%) |
Feb 11, 2002 | 8.306 | 8.306 | 7.806 | 8.152 | 32,506 | -0.15(-1.85%) |
Feb 08, 2002 | 8.460 | 8.460 | 8.114 | 8.306 | 49,279 | -0.15(-1.82%) |
Feb 07, 2002 | 8.383 | 8.575 | 8.268 | 8.460 | 179,043 | +0.04(+0.46%) |
Feb 06, 2002 | 8.114 | 8.422 | 8.037 | 8.422 | 107,009 | +0.36(+4.48%) |
Feb 05, 2002 | 8.268 | 8.268 | 7.922 | 8.060 | 72,813 | +0.18(+2.24%) |
Feb 04, 2002 | 7.691 | 8.075 | 7.629 | 7.883 | 124,823 | +0.12(+1.49%) |