Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 10.11 | 10.34 | 10.11 | 10.34 | 38,635 | -0.01(-0.08%) |
Apr 29, 2002 | 10.30 | 10.34 | 10.24 | 10.34 | 6,021 | +0.26(+2.57%) |
Apr 26, 2002 | 10.08 | 10.11 | 10.08 | 10.08 | 5,519 | -0.14(-1.40%) |
Apr 25, 2002 | 10.20 | 10.33 | 10.05 | 10.23 | 5,017 | -0.07(-0.66%) |
Apr 24, 2002 | 10.04 | 10.42 | 10.04 | 10.30 | 34,621 | -0.14(-1.30%) |
Apr 23, 2002 | 9.925 | 10.43 | 9.806 | 10.43 | 54,691 | +0.03(+0.27%) |
Apr 22, 2002 | 10.36 | 10.40 | 10.15 | 10.40 | 38,384 | +0.02(+0.19%) |
Apr 19, 2002 | 10.56 | 10.56 | 10.38 | 10.38 | 8,780 | -0.08(-0.76%) |
Apr 18, 2002 | 10.84 | 10.85 | 10.46 | 10.46 | 18,815 | -0.08(-0.72%) |
Apr 17, 2002 | 10.84 | 10.84 | 10.54 | 10.54 | 4,766 | -0.24(-2.25%) |
Apr 16, 2002 | 10.38 | 10.78 | 10.00 | 10.78 | 30,607 | +0.39(+3.75%) |
Apr 15, 2002 | 10.38 | 10.55 | 10.37 | 10.39 | 15,554 | -0.10(-0.95%) |
Apr 12, 2002 | 10.35 | 10.49 | 10.35 | 10.49 | 28,098 | +0.09(+0.84%) |
Apr 11, 2002 | 10.46 | 10.46 | 10.34 | 10.40 | 14,300 | -0.05(-0.49%) |
Apr 10, 2002 | 10.34 | 10.46 | 10.28 | 10.45 | 14,300 | +0.12(+1.11%) |
Apr 09, 2002 | 10.38 | 10.38 | 10.22 | 10.34 | 6,522 | -0.02(-0.23%) |
Apr 08, 2002 | 10.30 | 10.36 | 10.20 | 10.36 | 9,031 | +0.08(+0.81%) |
Apr 05, 2002 | 10.21 | 10.28 | 10.21 | 10.28 | 8,278 | +0.09(+0.86%) |
Apr 04, 2002 | 10.14 | 10.21 | 10.11 | 10.19 | 5,017 | +0.08(+0.75%) |
Apr 03, 2002 | 10.14 | 10.21 | 10.12 | 10.12 | 12,042 | -0.09(-0.90%) |
Apr 02, 2002 | 10.21 | 10.30 | 10.21 | 10.21 | 9,031 | -0.08(-0.74%) |
Apr 01, 2002 | 10.28 | 10.28 | 10.18 | 10.28 | 13,798 | +0.07(+0.66%) |
Mar 29, 2002 | 10.21 | 10.30 | 10.18 | 10.22 | 29,352 | +0.00(+0.00%) |
Mar 28, 2002 | 10.21 | 10.30 | 10.18 | 10.22 | 29,352 | +0.03(+0.27%) |
Mar 27, 2002 | 10.18 | 10.28 | 10.18 | 10.19 | 51,430 | -0.04(-0.35%) |
Mar 26, 2002 | 10.12 | 10.22 | 10.12 | 10.22 | 10,787 | +0.06(+0.59%) |
Mar 25, 2002 | 10.13 | 10.21 | 10.12 | 10.16 | 12,794 | -0.01(-0.08%) |
Mar 22, 2002 | 10.22 | 10.22 | 10.12 | 10.17 | 7,275 | -0.05(-0.51%) |
Mar 21, 2002 | 10.22 | 10.22 | 10.18 | 10.22 | 15,303 | +0.06(+0.59%) |
Mar 20, 2002 | 10.21 | 10.22 | 10.12 | 10.16 | 11,289 | +0.03(+0.31%) |
Mar 19, 2002 | 10.11 | 10.24 | 10.11 | 10.13 | 8,529 | -0.08(-0.78%) |
Mar 18, 2002 | 10.26 | 10.26 | 10.21 | 10.21 | 13,798 | -0.05(-0.47%) |
Mar 15, 2002 | 9.965 | 10.26 | 9.845 | 10.26 | 57,451 | +0.22(+2.14%) |
Mar 14, 2002 | 10.06 | 10.12 | 9.965 | 10.04 | 11,540 | -0.06(-0.63%) |
Mar 13, 2002 | 10.11 | 10.12 | 9.981 | 10.11 | 12,794 | +0.02(+0.24%) |
Mar 12, 2002 | 9.957 | 10.11 | 9.917 | 10.08 | 93,828 | +0.13(+1.28%) |
Mar 11, 2002 | 9.961 | 9.965 | 9.786 | 9.957 | 16,056 | -0.01(-0.08%) |
Mar 08, 2002 | 9.766 | 9.965 | 9.766 | 9.965 | 12,794 | +0.26(+2.67%) |
Mar 07, 2002 | 9.686 | 9.706 | 9.586 | 9.706 | 19,066 | +0.04(+0.41%) |
Mar 06, 2002 | 9.651 | 9.742 | 9.650 | 9.666 | 15,303 | -0.00(-0.04%) |
Mar 05, 2002 | 9.646 | 9.865 | 9.546 | 9.670 | 16,056 | -0.17(-1.74%) |
Mar 04, 2002 | 9.566 | 9.885 | 9.566 | 9.841 | 57,451 | +0.15(+1.52%) |
Mar 01, 2002 | 9.467 | 9.694 | 9.467 | 9.694 | 28,098 | +0.27(+2.83%) |
Feb 28, 2002 | 9.586 | 9.666 | 9.399 | 9.427 | 56,447 | -0.21(-2.15%) |
Feb 27, 2002 | 9.566 | 9.638 | 9.511 | 9.634 | 118,916 | +0.19(+1.98%) |
Feb 26, 2002 | 9.566 | 9.566 | 9.447 | 9.447 | 26,844 | -0.12(-1.25%) |
Feb 25, 2002 | 9.766 | 9.766 | 9.427 | 9.566 | 21,073 | -0.15(-1.56%) |
Feb 22, 2002 | 9.566 | 9.762 | 9.503 | 9.718 | 29,352 | +0.29(+3.09%) |
Feb 21, 2002 | 9.523 | 9.658 | 9.427 | 9.427 | 21,324 | -0.14(-1.42%) |
Feb 20, 2002 | 9.584 | 9.610 | 9.447 | 9.562 | 29,101 | -0.04(-0.46%) |
Feb 19, 2002 | 9.925 | 9.965 | 9.582 | 9.606 | 33,617 | -0.36(-3.60%) |
Feb 18, 2002 | 9.766 | 9.965 | 9.667 | 9.965 | 60,963 | +0.00(+0.00%) |
Feb 15, 2002 | 9.766 | 9.965 | 9.667 | 9.965 | 60,963 | +0.20(+2.04%) |
Feb 14, 2002 | 9.722 | 9.766 | 9.483 | 9.766 | 59,207 | +0.10(+1.03%) |
Feb 13, 2002 | 9.546 | 9.666 | 9.527 | 9.666 | 20,572 | +0.12(+1.29%) |
Feb 12, 2002 | 8.968 | 9.542 | 8.968 | 9.542 | 30,356 | +0.28(+2.97%) |
Feb 11, 2002 | 9.267 | 9.267 | 9.176 | 9.267 | 6,773 | +0.02(+0.22%) |
Feb 08, 2002 | 9.048 | 9.248 | 8.929 | 9.248 | 43,401 | +0.28(+3.11%) |
Feb 07, 2002 | 9.048 | 9.048 | 8.968 | 8.968 | 10,536 | +0.02(+0.22%) |
Feb 06, 2002 | 8.968 | 9.104 | 8.949 | 8.949 | 22,077 | -0.09(-1.01%) |
Feb 05, 2002 | 8.849 | 9.064 | 8.801 | 9.040 | 45,659 | +0.08(+0.89%) |
Feb 04, 2002 | 9.169 | 9.169 | 8.829 | 8.961 | 22,579 | -0.22(-2.35%) |