Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 11.89 | 11.93 | 11.86 | 11.93 | 135,176 | +0.00(+0.00%) |
Apr 29, 2002 | 12.02 | 12.03 | 11.81 | 11.93 | 12,997 | -0.15(-1.21%) |
Apr 26, 2002 | 11.73 | 12.08 | 11.67 | 12.07 | 340,800 | +0.30(+2.55%) |
Apr 25, 2002 | 11.89 | 12.00 | 11.77 | 11.77 | 160,911 | -0.20(-1.67%) |
Apr 24, 2002 | 11.90 | 12.08 | 11.90 | 11.97 | 184,697 | +0.09(+0.78%) |
Apr 23, 2002 | 11.54 | 11.92 | 11.54 | 11.88 | 253,325 | +0.32(+2.80%) |
Apr 22, 2002 | 11.50 | 11.68 | 11.50 | 11.56 | 110,870 | +0.03(+0.27%) |
Apr 19, 2002 | 11.46 | 11.53 | 11.32 | 11.53 | 61,869 | +0.09(+0.81%) |
Apr 18, 2002 | 11.43 | 11.52 | 11.36 | 11.43 | 80,065 | +0.01(+0.07%) |
Apr 17, 2002 | 11.53 | 11.53 | 11.35 | 11.43 | 106,321 | -0.10(-0.87%) |
Apr 16, 2002 | 11.15 | 11.54 | 11.10 | 11.53 | 145,964 | +0.45(+4.03%) |
Apr 15, 2002 | 11.50 | 11.53 | 10.96 | 11.08 | 95,273 | -0.40(-3.48%) |
Apr 12, 2002 | 11.35 | 11.50 | 11.32 | 11.48 | 57,319 | +0.13(+1.15%) |
Apr 11, 2002 | 11.33 | 11.38 | 11.23 | 11.35 | 97,612 | +0.04(+0.34%) |
Apr 10, 2002 | 11.31 | 11.34 | 11.19 | 11.31 | 38,343 | +0.00(+0.00%) |
Apr 09, 2002 | 11.24 | 11.34 | 11.19 | 11.31 | 73,567 | +0.12(+1.03%) |
Apr 08, 2002 | 11.12 | 11.19 | 10.92 | 11.19 | 47,831 | +0.07(+0.62%) |
Apr 05, 2002 | 11.46 | 11.50 | 11.08 | 11.12 | 52,120 | -0.35(-3.08%) |
Apr 04, 2002 | 11.35 | 11.54 | 11.28 | 11.48 | 160,651 | +0.13(+1.15%) |
Apr 03, 2002 | 10.96 | 11.39 | 10.96 | 11.35 | 167,020 | +0.35(+3.22%) |
Apr 02, 2002 | 10.66 | 11.02 | 10.66 | 10.99 | 59,139 | +0.26(+2.44%) |
Apr 01, 2002 | 10.77 | 10.80 | 10.73 | 10.73 | 61,999 | -0.04(-0.36%) |
Mar 29, 2002 | 10.79 | 10.84 | 10.77 | 10.77 | 58,229 | +0.00(+0.00%) |
Mar 28, 2002 | 10.79 | 10.84 | 10.77 | 10.77 | 58,229 | -0.09(-0.85%) |
Mar 27, 2002 | 10.73 | 11.02 | 10.73 | 10.86 | 73,307 | +0.16(+1.51%) |
Mar 26, 2002 | 10.62 | 10.76 | 10.62 | 10.70 | 88,774 | +0.12(+1.09%) |
Mar 25, 2002 | 10.49 | 10.66 | 10.31 | 10.59 | 100,862 | +0.09(+0.88%) |
Mar 22, 2002 | 10.39 | 10.73 | 10.37 | 10.49 | 43,282 | +0.03(+0.29%) |
Mar 21, 2002 | 10.33 | 10.46 | 10.27 | 10.46 | 94,233 | +0.13(+1.27%) |
Mar 20, 2002 | 10.21 | 10.39 | 10.21 | 10.33 | 60,309 | +0.12(+1.21%) |
Mar 19, 2002 | 10.07 | 10.32 | 10.00 | 10.21 | 37,693 | +0.14(+1.38%) |
Mar 18, 2002 | 9.879 | 10.07 | 9.871 | 10.07 | 39,253 | +0.12(+1.16%) |
Mar 15, 2002 | 9.732 | 9.994 | 9.694 | 9.956 | 80,715 | +0.22(+2.29%) |
Mar 14, 2002 | 9.540 | 9.756 | 9.463 | 9.732 | 29,244 | +0.19(+2.02%) |
Mar 13, 2002 | 9.617 | 9.617 | 9.232 | 9.540 | 40,292 | -0.08(-0.80%) |
Mar 12, 2002 | 9.425 | 9.725 | 9.348 | 9.617 | 61,739 | +0.15(+1.54%) |
Mar 11, 2002 | 9.917 | 9.933 | 9.194 | 9.471 | 88,644 | -0.42(-4.28%) |
Mar 08, 2002 | 9.886 | 9.956 | 9.786 | 9.894 | 48,221 | +0.01(+0.08%) |
Mar 07, 2002 | 9.956 | 9.956 | 9.863 | 9.886 | 49,521 | +0.01(+0.08%) |
Mar 06, 2002 | 9.856 | 9.979 | 9.771 | 9.879 | 25,995 | +0.02(+0.23%) |
Mar 05, 2002 | 9.809 | 10.08 | 9.809 | 9.856 | 180,668 | +0.05(+0.47%) |
Mar 04, 2002 | 9.848 | 9.986 | 9.656 | 9.809 | 68,368 | -0.04(-0.39%) |
Mar 01, 2002 | 9.848 | 9.994 | 9.786 | 9.848 | 104,761 | -0.08(-0.78%) |
Feb 28, 2002 | 9.625 | 9.925 | 9.594 | 9.925 | 60,309 | +0.26(+2.71%) |
Feb 27, 2002 | 9.617 | 9.694 | 9.594 | 9.663 | 92,803 | +0.05(+0.48%) |
Feb 26, 2002 | 9.309 | 9.771 | 9.309 | 9.617 | 72,137 | +0.32(+3.48%) |
Feb 25, 2002 | 9.425 | 9.425 | 9.194 | 9.294 | 23,395 | -0.14(-1.47%) |
Feb 22, 2002 | 9.348 | 9.956 | 9.348 | 9.432 | 117,889 | +0.08(+0.82%) |
Feb 21, 2002 | 8.386 | 9.425 | 8.386 | 9.355 | 157,922 | +0.92(+10.85%) |
Feb 20, 2002 | 8.386 | 8.463 | 8.386 | 8.440 | 46,271 | -0.02(-0.18%) |
Feb 19, 2002 | 8.455 | 8.463 | 8.348 | 8.455 | 3,262,428 | -0.01(-0.09%) |
Feb 18, 2002 | 8.355 | 8.463 | 8.355 | 8.463 | 69,277 | +0.00(+0.00%) |
Feb 15, 2002 | 8.355 | 8.463 | 8.355 | 8.463 | 69,277 | +0.08(+1.01%) |
Feb 14, 2002 | 8.425 | 8.455 | 8.309 | 8.378 | 56,670 | -0.08(-1.00%) |
Feb 13, 2002 | 8.463 | 8.463 | 8.386 | 8.463 | 78,766 | +0.02(+0.18%) |
Feb 12, 2002 | 8.155 | 8.455 | 8.040 | 8.448 | 18,196 | +0.29(+3.58%) |
Feb 11, 2002 | 8.309 | 8.309 | 7.809 | 8.155 | 32,494 | -0.15(-1.85%) |
Feb 08, 2002 | 8.463 | 8.463 | 8.117 | 8.309 | 49,261 | -0.15(-1.82%) |
Feb 07, 2002 | 8.386 | 8.578 | 8.271 | 8.463 | 178,978 | +0.04(+0.46%) |
Feb 06, 2002 | 8.117 | 8.425 | 8.040 | 8.425 | 106,971 | +0.36(+4.48%) |
Feb 05, 2002 | 8.271 | 8.271 | 7.924 | 8.063 | 72,787 | +0.18(+2.24%) |
Feb 04, 2002 | 7.694 | 8.078 | 7.632 | 7.886 | 124,778 | +0.12(+1.49%) |