Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 11.10 | 12.24 | 11.00 | 11.81 | 223,900 | +0.70(+6.30%) |
Apr 29, 2002 | 11.00 | 11.19 | 11.00 | 11.11 | 50,200 | +0.06(+0.53%) |
Apr 26, 2002 | 11.10 | 11.23 | 10.93 | 11.05 | 52,800 | +0.20(+1.84%) |
Apr 25, 2002 | 11.04 | 11.25 | 10.95 | 10.85 | 36,100 | -0.20(-1.80%) |
Apr 24, 2002 | 11.21 | 11.29 | 10.73 | 11.05 | 108,300 | -0.33(-2.90%) |
Apr 23, 2002 | 10.86 | 11.50 | 10.86 | 11.38 | 67,600 | +0.26(+2.34%) |
Apr 22, 2002 | 11.10 | 11.44 | 10.50 | 11.12 | 53,100 | -0.08(-0.71%) |
Apr 19, 2002 | 11.15 | 11.35 | 10.65 | 11.20 | 47,500 | +0.04(+0.36%) |
Apr 18, 2002 | 10.75 | 11.16 | 10.60 | 11.16 | 48,700 | +0.56(+5.28%) |
Apr 17, 2002 | 11.59 | 11.80 | 10.20 | 10.60 | 77,300 | -0.93(-8.04%) |
Apr 16, 2002 | 10.09 | 12.06 | 10.09 | 11.53 | 208,500 | +1.43(+14.13%) |
Apr 15, 2002 | 9.990 | 10.10 | 9.851 | 10.10 | 37,500 | +0.20(+2.02%) |
Apr 12, 2002 | 9.850 | 10.05 | 9.550 | 9.900 | 206,900 | +0.35(+3.66%) |
Apr 11, 2002 | 9.320 | 9.940 | 9.320 | 9.550 | 34,500 | +0.05(+0.53%) |
Apr 10, 2002 | 9.550 | 9.590 | 9.490 | 9.500 | 13,200 | -0.10(-1.04%) |
Apr 09, 2002 | 9.500 | 9.680 | 9.320 | 9.600 | 13,800 | -0.14(-1.44%) |
Apr 08, 2002 | 9.850 | 10.00 | 9.590 | 9.740 | 49,200 | +0.04(+0.41%) |
Apr 05, 2002 | 9.765 | 9.999 | 9.700 | 9.700 | 104,400 | -0.19(-1.91%) |
Apr 04, 2002 | 9.680 | 10.25 | 9.600 | 9.889 | 38,600 | +0.23(+2.37%) |
Apr 03, 2002 | 9.670 | 9.680 | 9.500 | 9.660 | 48,300 | -0.02(-0.16%) |
Apr 02, 2002 | 9.535 | 9.750 | 9.400 | 9.675 | 68,800 | +0.14(+1.42%) |
Apr 01, 2002 | 9.580 | 9.700 | 9.400 | 9.540 | 154,700 | -0.19(-1.95%) |
Mar 29, 2002 | 10.89 | 10.23 | 9.500 | 9.730 | 200,000 | +0.00(+0.00%) |
Mar 28, 2002 | 10.89 | 10.23 | 9.500 | 9.730 | 200,000 | -0.32(-3.18%) |
Mar 27, 2002 | 10.01 | 10.05 | 9.900 | 10.05 | 78,800 | +0.05(+0.50%) |
Mar 26, 2002 | 9.880 | 10.00 | 9.760 | 10.00 | 33,600 | +0.00(+0.00%) |
Mar 25, 2002 | 10.49 | 10.50 | 9.700 | 10.00 | 52,800 | -0.12(-1.19%) |
Mar 22, 2002 | 10.76 | 10.90 | 10.11 | 10.12 | 36,700 | -0.88(-8.00%) |
Mar 21, 2002 | 11.22 | 11.50 | 10.85 | 11.00 | 67,200 | -0.40(-3.51%) |
Mar 20, 2002 | 11.49 | 11.50 | 10.53 | 11.40 | 39,600 | +0.00(+0.00%) |
Mar 19, 2002 | 10.50 | 11.40 | 10.15 | 11.40 | 41,300 | +1.03(+9.93%) |
Mar 18, 2002 | 10.55 | 10.55 | 9.960 | 10.37 | 74,400 | -0.08(-0.77%) |
Mar 15, 2002 | 10.24 | 10.63 | 10.18 | 10.45 | 47,000 | +0.36(+3.57%) |
Mar 14, 2002 | 9.600 | 10.10 | 9.510 | 10.09 | 63,700 | +0.45(+4.67%) |
Mar 13, 2002 | 9.170 | 9.700 | 9.160 | 9.640 | 57,100 | +0.36(+3.88%) |
Mar 12, 2002 | 8.750 | 9.290 | 8.510 | 9.280 | 87,000 | +0.54(+6.18%) |
Mar 11, 2002 | 8.320 | 9.000 | 8.130 | 8.740 | 56,800 | +0.31(+3.68%) |
Mar 08, 2002 | 8.400 | 8.500 | 8.260 | 8.430 | 23,600 | -0.17(-1.98%) |
Mar 07, 2002 | 8.310 | 8.600 | 8.150 | 8.600 | 35,700 | +0.20(+2.38%) |
Mar 06, 2002 | 8.150 | 8.500 | 8.080 | 8.400 | 30,000 | +0.16(+1.94%) |
Mar 05, 2002 | 8.100 | 8.240 | 8.040 | 8.240 | 73,100 | -0.06(-0.72%) |
Mar 04, 2002 | 8.100 | 8.670 | 7.960 | 8.300 | 50,800 | +0.15(+1.84%) |
Mar 01, 2002 | 8.050 | 8.190 | 7.950 | 8.150 | 31,500 | +0.00(+0.00%) |
Feb 28, 2002 | 8.115 | 8.230 | 8.100 | 8.150 | 32,600 | +0.00(+0.00%) |
Feb 27, 2002 | 7.900 | 8.240 | 7.900 | 8.150 | 19,200 | +0.12(+1.49%) |
Feb 26, 2002 | 7.890 | 8.030 | 7.780 | 8.030 | 43,400 | +0.07(+0.88%) |
Feb 25, 2002 | 8.150 | 8.200 | 7.850 | 7.960 | 86,200 | -0.35(-4.21%) |
Feb 22, 2002 | 8.500 | 8.500 | 8.150 | 8.310 | 56,000 | -0.26(-3.03%) |
Feb 21, 2002 | 8.860 | 8.860 | 8.570 | 8.570 | 50,400 | -0.38(-4.25%) |
Feb 20, 2002 | 8.970 | 9.000 | 8.810 | 8.950 | 64,000 | -0.03(-0.33%) |
Feb 19, 2002 | 8.450 | 9.010 | 8.450 | 8.980 | 90,000 | +0.35(+4.06%) |
Feb 18, 2002 | 8.950 | 9.010 | 8.400 | 8.630 | 83,000 | +0.00(+0.00%) |
Feb 15, 2002 | 8.950 | 9.010 | 8.400 | 8.630 | 83,000 | -0.39(-4.32%) |
Feb 14, 2002 | 8.970 | 9.080 | 8.670 | 9.020 | 133,800 | +0.02(+0.22%) |
Feb 13, 2002 | 9.740 | 9.890 | 8.800 | 9.000 | 144,800 | -0.07(-0.77%) |
Feb 12, 2002 | 8.000 | 9.350 | 7.880 | 9.070 | 151,900 | +1.01(+12.53%) |
Feb 11, 2002 | 7.720 | 8.065 | 7.710 | 8.060 | 20,100 | +0.13(+1.64%) |
Feb 08, 2002 | 7.900 | 8.000 | 7.270 | 7.930 | 75,200 | +0.03(+0.38%) |
Feb 07, 2002 | 8.000 | 8.210 | 7.900 | 7.900 | 80,000 | -0.29(-3.54%) |
Feb 06, 2002 | 8.740 | 8.750 | 8.000 | 8.190 | 180,900 | +0.15(+1.87%) |
Feb 05, 2002 | 8.800 | 8.880 | 7.950 | 8.040 | 441,700 | -0.81(-9.15%) |
Feb 04, 2002 | 9.500 | 9.550 | 8.800 | 8.850 | 224,900 | -0.94(-9.60%) |