Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 10.01 | 10.13 | 9.625 | 10.04 | 197,772 | +0.07(+0.66%) |
Apr 29, 2002 | 9.531 | 10.01 | 9.530 | 9.971 | 150,428 | +0.40(+4.23%) |
Apr 26, 2002 | 9.756 | 10.02 | 9.530 | 9.566 | 74,542 | -0.22(-2.25%) |
Apr 25, 2002 | 10.01 | 10.07 | 9.756 | 9.786 | 74,542 | -0.13(-1.32%) |
Apr 24, 2002 | 9.959 | 10.14 | 9.798 | 9.917 | 71,856 | -0.05(-0.48%) |
Apr 23, 2002 | 9.649 | 9.983 | 9.530 | 9.965 | 67,323 | +0.17(+1.70%) |
Apr 22, 2002 | 10.12 | 10.13 | 9.649 | 9.799 | 42,643 | -0.21(-2.08%) |
Apr 19, 2002 | 9.783 | 10.27 | 9.783 | 10.01 | 70,513 | +0.15(+1.51%) |
Apr 18, 2002 | 10.06 | 10.13 | 9.530 | 9.858 | 89,148 | -0.23(-2.31%) |
Apr 17, 2002 | 10.22 | 10.33 | 10.01 | 10.09 | 96,535 | -0.12(-1.22%) |
Apr 16, 2002 | 10.39 | 10.51 | 9.977 | 10.22 | 300,520 | -0.14(-1.32%) |
Apr 15, 2002 | 9.823 | 10.38 | 9.739 | 10.35 | 234,204 | +0.46(+4.70%) |
Apr 12, 2002 | 9.673 | 9.888 | 9.584 | 9.888 | 446,248 | +0.38(+4.01%) |
Apr 11, 2002 | 10.08 | 10.13 | 9.506 | 9.506 | 120,376 | -0.58(-5.73%) |
Apr 10, 2002 | 10.01 | 10.14 | 9.828 | 10.08 | 124,069 | +0.08(+0.83%) |
Apr 09, 2002 | 10.02 | 10.22 | 9.739 | 10.00 | 109,799 | -0.13(-1.24%) |
Apr 08, 2002 | 10.01 | 10.18 | 9.977 | 10.13 | 259,723 | +0.00(+0.00%) |
Apr 05, 2002 | 10.13 | 10.18 | 9.888 | 10.13 | 67,155 | +0.06(+0.59%) |
Apr 04, 2002 | 9.983 | 10.13 | 9.977 | 10.07 | 55,906 | +0.01(+0.12%) |
Apr 03, 2002 | 10.33 | 10.57 | 9.977 | 10.05 | 114,332 | -0.18(-1.75%) |
Apr 02, 2002 | 10.60 | 10.66 | 10.16 | 10.23 | 169,399 | -0.37(-3.48%) |
Apr 01, 2002 | 10.87 | 10.87 | 10.42 | 10.60 | 120,208 | -0.20(-1.87%) |
Mar 29, 2002 | 10.60 | 10.98 | 10.46 | 10.80 | 195,422 | +0.00(+0.00%) |
Mar 28, 2002 | 10.60 | 10.98 | 10.46 | 10.80 | 195,422 | +0.08(+0.78%) |
Mar 27, 2002 | 10.48 | 10.72 | 10.48 | 10.72 | 62,790 | +0.02(+0.22%) |
Mar 26, 2002 | 10.36 | 10.70 | 10.36 | 10.70 | 182,998 | +0.29(+2.81%) |
Mar 25, 2002 | 10.60 | 10.72 | 10.38 | 10.41 | 38,110 | -0.26(-2.46%) |
Mar 22, 2002 | 10.57 | 10.79 | 10.54 | 10.67 | 157,647 | +0.10(+0.90%) |
Mar 21, 2002 | 10.30 | 10.69 | 10.25 | 10.57 | 119,033 | +0.30(+2.90%) |
Mar 20, 2002 | 10.66 | 10.66 | 10.10 | 10.27 | 144,552 | -0.45(-4.17%) |
Mar 19, 2002 | 10.48 | 10.72 | 10.35 | 10.72 | 160,837 | +0.36(+3.45%) |
Mar 18, 2002 | 10.59 | 10.90 | 9.917 | 10.36 | 235,044 | -0.22(-2.08%) |
Mar 15, 2002 | 10.39 | 10.70 | 10.39 | 10.58 | 206,838 | -0.07(-0.62%) |
Mar 14, 2002 | 10.63 | 10.72 | 10.36 | 10.65 | 92,338 | -0.03(-0.28%) |
Mar 13, 2002 | 10.72 | 10.79 | 10.63 | 10.68 | 414,517 | -0.02(-0.22%) |
Mar 12, 2002 | 10.69 | 10.84 | 10.60 | 10.70 | 196,093 | -0.14(-1.32%) |
Mar 11, 2002 | 10.87 | 10.99 | 10.78 | 10.85 | 111,813 | +0.01(+0.06%) |
Mar 08, 2002 | 10.75 | 10.96 | 10.57 | 10.84 | 243,942 | +0.18(+1.68%) |
Mar 07, 2002 | 10.48 | 10.93 | 10.48 | 10.66 | 192,568 | +0.07(+0.62%) |
Mar 06, 2002 | 10.57 | 10.75 | 10.41 | 10.60 | 254,183 | +0.08(+0.79%) |
Mar 05, 2002 | 10.73 | 10.81 | 10.51 | 10.51 | 209,021 | -0.21(-1.94%) |
Mar 04, 2002 | 10.13 | 10.94 | 10.13 | 10.72 | 341,989 | +0.55(+5.45%) |
Mar 01, 2002 | 10.01 | 10.28 | 9.721 | 10.17 | 202,305 | +0.14(+1.37%) |
Feb 28, 2002 | 9.596 | 10.13 | 9.536 | 10.03 | 97,711 | +0.23(+2.31%) |
Feb 27, 2002 | 9.524 | 9.804 | 9.411 | 9.804 | 72,192 | +0.27(+2.80%) |
Feb 26, 2002 | 9.453 | 9.649 | 9.310 | 9.537 | 123,398 | +0.07(+0.70%) |
Feb 25, 2002 | 9.619 | 9.739 | 9.322 | 9.471 | 254,519 | -0.17(-1.79%) |
Feb 22, 2002 | 9.804 | 9.923 | 9.286 | 9.643 | 206,503 | -0.15(-1.58%) |
Feb 21, 2002 | 9.756 | 9.947 | 9.756 | 9.798 | 404,443 | -0.12(-1.20%) |
Feb 20, 2002 | 9.447 | 9.917 | 9.447 | 9.917 | 342,660 | +0.45(+4.72%) |
Feb 19, 2002 | 9.482 | 9.518 | 9.268 | 9.471 | 251,161 | -0.03(-0.31%) |
Feb 18, 2002 | 9.459 | 9.518 | 9.232 | 9.500 | 131,792 | +0.00(+0.00%) |
Feb 15, 2002 | 9.459 | 9.518 | 9.232 | 9.500 | 131,792 | +0.05(+0.57%) |
Feb 14, 2002 | 9.271 | 9.447 | 9.204 | 9.447 | 218,591 | +0.15(+1.67%) |
Feb 13, 2002 | 9.292 | 9.351 | 9.131 | 9.292 | 192,232 | +0.06(+0.65%) |
Feb 12, 2002 | 9.083 | 9.232 | 9.083 | 9.232 | 163,523 | +0.15(+1.71%) |
Feb 11, 2002 | 9.521 | 9.524 | 9.077 | 9.077 | 189,882 | -0.21(-2.31%) |
Feb 08, 2002 | 9.089 | 9.482 | 9.083 | 9.292 | 203,313 | +0.21(+2.36%) |
Feb 07, 2002 | 9.232 | 9.345 | 8.958 | 9.077 | 92,170 | -0.10(-1.10%) |
Feb 06, 2002 | 9.471 | 9.535 | 9.101 | 9.179 | 66,819 | -0.16(-1.72%) |
Feb 05, 2002 | 9.208 | 9.477 | 8.786 | 9.340 | 447,926 | -0.04(-0.44%) |
Feb 04, 2002 | 9.917 | 10.08 | 9.381 | 9.381 | 403,940 | -0.60(-5.97%) |