Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 10.61 | 10.71 | 10.46 | 10.59 | 94,673 | -0.01(-0.06%) |
Apr 29, 2002 | 10.63 | 10.75 | 10.59 | 10.60 | 62,625 | +0.01(+0.06%) |
Apr 26, 2002 | 10.63 | 10.63 | 10.59 | 10.59 | 63,801 | -0.02(-0.16%) |
Apr 25, 2002 | 10.70 | 10.70 | 10.54 | 10.61 | 93,203 | -0.10(-0.89%) |
Apr 24, 2002 | 10.75 | 10.80 | 10.70 | 10.71 | 62,625 | -0.03(-0.32%) |
Apr 23, 2002 | 10.78 | 10.80 | 10.71 | 10.74 | 31,753 | -0.01(-0.09%) |
Apr 22, 2002 | 10.82 | 10.82 | 10.71 | 10.75 | 41,750 | -0.10(-0.88%) |
Apr 19, 2002 | 10.87 | 10.95 | 10.82 | 10.85 | 38,516 | -0.00(-0.03%) |
Apr 18, 2002 | 10.85 | 10.87 | 10.80 | 10.85 | 56,451 | +0.04(+0.38%) |
Apr 17, 2002 | 10.75 | 10.83 | 10.75 | 10.81 | 72,622 | +0.00(+0.00%) |
Apr 16, 2002 | 10.71 | 10.86 | 10.71 | 10.81 | 107,610 | +0.12(+1.11%) |
Apr 15, 2002 | 10.75 | 10.81 | 10.65 | 10.69 | 124,663 | -0.02(-0.16%) |
Apr 12, 2002 | 10.66 | 10.71 | 10.54 | 10.71 | 500,713 | +0.06(+0.57%) |
Apr 11, 2002 | 10.73 | 10.74 | 10.64 | 10.65 | 130,544 | -0.10(-0.95%) |
Apr 10, 2002 | 10.68 | 10.75 | 10.67 | 10.75 | 132,308 | +0.06(+0.57%) |
Apr 09, 2002 | 10.71 | 10.78 | 10.68 | 10.69 | 75,268 | -0.01(-0.10%) |
Apr 08, 2002 | 10.81 | 10.81 | 10.66 | 10.70 | 109,962 | -0.12(-1.10%) |
Apr 05, 2002 | 10.88 | 10.90 | 10.82 | 10.82 | 40,868 | -0.07(-0.66%) |
Apr 04, 2002 | 10.86 | 10.91 | 10.86 | 10.89 | 80,561 | +0.01(+0.13%) |
Apr 03, 2002 | 10.94 | 11.02 | 10.86 | 10.87 | 49,983 | -0.06(-0.53%) |
Apr 02, 2002 | 11.16 | 11.17 | 10.90 | 10.93 | 114,667 | -0.22(-1.95%) |
Apr 01, 2002 | 11.25 | 11.25 | 11.15 | 11.15 | 53,217 | -0.07(-0.61%) |
Mar 29, 2002 | 11.16 | 11.24 | 11.16 | 11.22 | 43,808 | +0.00(+0.00%) |
Mar 28, 2002 | 11.16 | 11.24 | 11.16 | 11.22 | 43,808 | +0.04(+0.37%) |
Mar 27, 2002 | 11.19 | 11.26 | 11.16 | 11.18 | 38,222 | -0.05(-0.42%) |
Mar 26, 2002 | 11.19 | 11.25 | 11.17 | 11.22 | 37,046 | +0.02(+0.15%) |
Mar 25, 2002 | 11.22 | 11.26 | 11.17 | 11.21 | 32,930 | -0.03(-0.30%) |
Mar 22, 2002 | 11.26 | 11.29 | 11.23 | 11.24 | 43,220 | -0.03(-0.27%) |
Mar 21, 2002 | 11.38 | 11.39 | 11.27 | 11.27 | 940,858 | -0.09(-0.78%) |
Mar 20, 2002 | 11.48 | 11.48 | 11.36 | 11.36 | 32,048 | -0.12(-1.04%) |
Mar 19, 2002 | 11.51 | 11.53 | 11.48 | 11.48 | 45,866 | -0.05(-0.41%) |
Mar 18, 2002 | 11.43 | 11.53 | 11.39 | 11.53 | 72,622 | +0.03(+0.27%) |
Mar 15, 2002 | 11.50 | 11.55 | 11.43 | 11.50 | 43,808 | +0.03(+0.30%) |
Mar 14, 2002 | 11.53 | 11.53 | 11.43 | 11.46 | 29,695 | -0.05(-0.44%) |
Mar 13, 2002 | 11.55 | 11.55 | 11.50 | 11.51 | 22,051 | -0.03(-0.29%) |
Mar 12, 2002 | 11.53 | 11.59 | 11.44 | 11.55 | 46,454 | -0.02(-0.15%) |
Mar 11, 2002 | 11.58 | 11.59 | 11.46 | 11.56 | 89,969 | -0.02(-0.15%) |
Mar 08, 2002 | 11.53 | 11.63 | 11.53 | 11.58 | 49,101 | +0.08(+0.74%) |
Mar 07, 2002 | 11.51 | 11.56 | 11.47 | 11.50 | 26,167 | -0.02(-0.15%) |
Mar 06, 2002 | 11.50 | 11.53 | 11.46 | 11.51 | 19,993 | +0.00(+0.03%) |
Mar 05, 2002 | 11.43 | 11.51 | 11.39 | 11.51 | 52,923 | -0.04(-0.32%) |
Mar 04, 2002 | 11.55 | 11.58 | 11.48 | 11.55 | 66,154 | +0.03(+0.30%) |
Mar 01, 2002 | 11.41 | 11.55 | 11.34 | 11.51 | 60,567 | +0.16(+1.44%) |
Feb 28, 2002 | 11.37 | 11.41 | 11.34 | 11.35 | 22,933 | +0.01(+0.06%) |
Feb 27, 2002 | 11.33 | 11.43 | 11.33 | 11.34 | 40,280 | +0.02(+0.15%) |
Feb 26, 2002 | 11.33 | 11.39 | 11.29 | 11.33 | 31,753 | +0.00(+0.00%) |
Feb 25, 2002 | 11.22 | 11.34 | 11.19 | 11.33 | 40,280 | +0.11(+0.97%) |
Feb 22, 2002 | 11.13 | 11.22 | 11.12 | 11.22 | 99,378 | -0.07(-0.63%) |
Feb 21, 2002 | 11.36 | 11.36 | 11.26 | 11.29 | 76,444 | -0.07(-0.60%) |
Feb 20, 2002 | 11.44 | 11.44 | 11.33 | 11.36 | 52,629 | -0.10(-0.83%) |
Feb 19, 2002 | 11.48 | 11.48 | 11.40 | 11.45 | 34,400 | +0.01(+0.06%) |
Feb 18, 2002 | 11.44 | 11.50 | 11.38 | 11.44 | 30,283 | +0.00(+0.00%) |
Feb 15, 2002 | 11.44 | 11.50 | 11.38 | 11.44 | 30,283 | +0.02(+0.15%) |
Feb 14, 2002 | 11.38 | 11.50 | 11.37 | 11.43 | 36,164 | +0.07(+0.66%) |
Feb 13, 2002 | 11.51 | 11.53 | 11.32 | 11.35 | 70,858 | -0.14(-1.21%) |
Feb 12, 2002 | 11.39 | 11.55 | 11.39 | 11.49 | 92,027 | +0.15(+1.32%) |
Feb 11, 2002 | 11.34 | 11.36 | 11.30 | 11.34 | 54,393 | +0.03(+0.27%) |
Feb 08, 2002 | 11.33 | 11.36 | 11.31 | 11.31 | 31,753 | -0.01(-0.12%) |
Feb 07, 2002 | 11.34 | 11.34 | 11.26 | 11.33 | 25,285 | -0.06(-0.57%) |
Feb 06, 2002 | 11.39 | 11.46 | 11.34 | 11.39 | 42,926 | +0.06(+0.57%) |
Feb 05, 2002 | 11.39 | 11.39 | 11.26 | 11.33 | 62,919 | -0.10(-0.89%) |
Feb 04, 2002 | 11.61 | 11.61 | 11.39 | 11.43 | 52,041 | -0.17(-1.47%) |