Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 11.41 | 11.52 | 11.41 | 11.52 | 21,446 | +0.10(+0.91%) |
Apr 29, 2002 | 11.39 | 11.43 | 11.37 | 11.41 | 1,710,925 | +0.02(+0.18%) |
Apr 26, 2002 | 11.16 | 11.39 | 11.16 | 11.39 | 15,904 | +0.19(+1.67%) |
Apr 25, 2002 | 11.10 | 11.20 | 11.08 | 11.20 | 8,193 | +0.15(+1.31%) |
Apr 24, 2002 | 10.87 | 11.10 | 10.87 | 11.06 | 19,519 | +0.19(+1.76%) |
Apr 23, 2002 | 10.98 | 11.04 | 10.86 | 10.87 | 6,747 | -0.15(-1.36%) |
Apr 22, 2002 | 11.20 | 11.20 | 11.00 | 11.02 | 13,976 | -0.19(-1.70%) |
Apr 19, 2002 | 11.27 | 11.27 | 11.21 | 11.21 | 3,855 | -0.04(-0.33%) |
Apr 18, 2002 | 11.25 | 11.25 | 11.20 | 11.25 | 3,373 | +0.04(+0.37%) |
Apr 17, 2002 | 11.10 | 11.23 | 11.10 | 11.20 | 10,602 | +0.08(+0.75%) |
Apr 16, 2002 | 10.89 | 11.12 | 10.89 | 11.12 | 33,013 | -0.16(-1.40%) |
Apr 15, 2002 | 11.23 | 11.29 | 11.20 | 11.28 | 12,289 | +0.01(+0.11%) |
Apr 12, 2002 | 11.18 | 11.27 | 11.16 | 11.27 | 17,109 | +0.08(+0.74%) |
Apr 11, 2002 | 11.16 | 11.20 | 11.16 | 11.18 | 1,686 | +0.03(+0.26%) |
Apr 10, 2002 | 11.00 | 11.15 | 11.00 | 11.15 | 16,145 | +0.14(+1.24%) |
Apr 09, 2002 | 11.06 | 11.06 | 11.02 | 11.02 | 30,362 | -0.06(-0.56%) |
Apr 08, 2002 | 11.16 | 11.16 | 10.98 | 11.08 | 7,711 | -0.02(-0.19%) |
Apr 05, 2002 | 11.04 | 11.10 | 11.00 | 11.10 | 47,954 | +0.04(+0.38%) |
Apr 04, 2002 | 11.04 | 11.06 | 10.91 | 11.06 | 18,555 | +0.00(+0.00%) |
Apr 03, 2002 | 11.20 | 11.20 | 11.06 | 11.06 | 7,470 | -0.12(-1.11%) |
Apr 02, 2002 | 11.12 | 11.20 | 11.12 | 11.18 | 506,048 | +0.02(+0.19%) |
Apr 01, 2002 | 11.14 | 11.16 | 11.06 | 11.16 | 24,097 | +0.02(+0.19%) |
Mar 29, 2002 | 11.08 | 11.18 | 11.08 | 11.14 | 6,747 | +0.00(+0.00%) |
Mar 28, 2002 | 11.08 | 11.18 | 11.08 | 11.14 | 6,747 | +0.06(+0.56%) |
Mar 27, 2002 | 11.04 | 11.08 | 11.04 | 11.08 | 1,927 | +0.01(+0.07%) |
Mar 26, 2002 | 11.04 | 11.07 | 10.98 | 11.07 | 10,120 | +0.07(+0.64%) |
Mar 25, 2002 | 11.00 | 11.02 | 10.87 | 11.00 | 27,230 | +0.05(+0.45%) |
Mar 22, 2002 | 10.93 | 10.99 | 10.89 | 10.95 | 6,747 | +0.04(+0.34%) |
Mar 21, 2002 | 10.83 | 10.95 | 10.81 | 10.91 | 12,530 | +0.10(+0.96%) |
Mar 20, 2002 | 10.75 | 10.83 | 10.71 | 10.81 | 4,578 | -0.02(-0.19%) |
Mar 19, 2002 | 10.73 | 10.83 | 10.73 | 10.83 | 5,542 | +0.17(+1.56%) |
Mar 18, 2002 | 10.58 | 10.66 | 10.55 | 10.66 | 17,591 | +0.06(+0.59%) |
Mar 15, 2002 | 10.48 | 10.60 | 10.48 | 10.60 | 14,699 | +0.02(+0.20%) |
Mar 14, 2002 | 10.52 | 10.60 | 10.52 | 10.58 | 2,409 | +0.04(+0.35%) |
Mar 13, 2002 | 10.61 | 10.64 | 10.54 | 10.54 | 2,650 | -0.08(-0.74%) |
Mar 12, 2002 | 10.64 | 10.64 | 10.56 | 10.62 | 5,060 | -0.05(-0.50%) |
Mar 11, 2002 | 10.79 | 10.79 | 10.64 | 10.68 | 4,096 | -0.05(-0.46%) |
Mar 08, 2002 | 10.66 | 10.73 | 10.62 | 10.73 | 5,542 | +0.10(+0.98%) |
Mar 07, 2002 | 10.66 | 10.66 | 10.62 | 10.62 | 722 | +0.00(+0.00%) |
Mar 06, 2002 | 10.56 | 10.62 | 10.42 | 10.62 | 40,965 | +0.00(+0.00%) |
Mar 05, 2002 | 10.58 | 10.66 | 10.54 | 10.62 | 13,735 | +0.04(+0.39%) |
Mar 04, 2002 | 10.35 | 10.58 | 10.35 | 10.58 | 6,747 | +0.21(+2.00%) |
Mar 01, 2002 | 10.33 | 10.37 | 10.33 | 10.37 | 3,855 | +0.06(+0.56%) |
Feb 28, 2002 | 10.23 | 10.33 | 10.23 | 10.32 | 698,828 | +0.02(+0.24%) |
Feb 27, 2002 | 10.19 | 10.29 | 10.18 | 10.29 | 7,952 | +0.12(+1.22%) |
Feb 26, 2002 | 9.980 | 10.17 | 9.980 | 10.17 | 6,988 | +0.12(+1.24%) |
Feb 25, 2002 | 10.00 | 10.04 | 9.918 | 10.04 | 4,096 | +0.06(+0.62%) |
Feb 22, 2002 | 9.856 | 9.980 | 9.856 | 9.980 | 8,434 | +0.17(+1.69%) |
Feb 21, 2002 | 9.773 | 9.856 | 9.752 | 9.814 | 10,843 | +0.02(+0.21%) |
Feb 20, 2002 | 9.810 | 9.810 | 9.752 | 9.794 | 4,337 | -0.05(-0.51%) |
Feb 19, 2002 | 9.877 | 9.877 | 9.794 | 9.843 | 6,024 | +0.01(+0.08%) |
Feb 18, 2002 | 9.794 | 9.835 | 9.794 | 9.835 | 68,678 | +0.00(+0.00%) |
Feb 15, 2002 | 9.794 | 9.835 | 9.794 | 9.835 | 3,373 | +0.04(+0.42%) |
Feb 14, 2002 | 9.856 | 9.877 | 9.773 | 9.794 | 6,747 | -0.06(-0.63%) |
Feb 13, 2002 | 9.835 | 9.856 | 9.835 | 9.856 | 1,686 | +0.02(+0.21%) |
Feb 12, 2002 | 9.835 | 9.835 | 9.773 | 9.835 | 1,204 | +0.02(+0.21%) |
Feb 11, 2002 | 9.835 | 9.835 | 9.773 | 9.814 | 2,168 | +0.04(+0.42%) |
Feb 08, 2002 | 9.835 | 9.835 | 9.727 | 9.773 | 8,193 | -0.17(-1.67%) |
Feb 07, 2002 | 10.02 | 10.08 | 9.939 | 9.939 | 12,530 | -0.08(-0.83%) |
Feb 06, 2002 | 10.04 | 10.08 | 10.00 | 10.02 | 7,470 | +0.01(+0.12%) |
Feb 05, 2002 | 10.04 | 10.08 | 10.00 | 10.01 | 1,445 | -0.01(-0.12%) |
Feb 04, 2002 | 10.17 | 10.17 | 10.02 | 10.02 | 4,096 | -0.15(-1.43%) |