Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 10.37 | 10.42 | 10.22 | 10.42 | 98,650 | +0.02(+0.22%) |
Apr 29, 2002 | 10.39 | 10.42 | 10.26 | 10.40 | 110,217 | +0.03(+0.27%) |
Apr 26, 2002 | 10.36 | 10.37 | 10.21 | 10.37 | 116,547 | +0.05(+0.44%) |
Apr 25, 2002 | 10.23 | 10.34 | 10.22 | 10.33 | 75,515 | +0.10(+0.99%) |
Apr 24, 2002 | 10.22 | 10.30 | 10.20 | 10.23 | 137,717 | -0.06(-0.58%) |
Apr 23, 2002 | 10.35 | 10.42 | 10.22 | 10.29 | 127,023 | -0.08(-0.80%) |
Apr 22, 2002 | 10.29 | 10.38 | 10.29 | 10.37 | 160,197 | +0.06(+0.62%) |
Apr 19, 2002 | 10.26 | 10.30 | 10.20 | 10.30 | 125,277 | +0.15(+1.44%) |
Apr 18, 2002 | 10.19 | 10.29 | 10.14 | 10.16 | 158,451 | +0.02(+0.18%) |
Apr 17, 2002 | 10.03 | 10.17 | 10.03 | 10.14 | 98,650 | +0.06(+0.59%) |
Apr 16, 2002 | 10.10 | 10.10 | 10.03 | 10.08 | 96,904 | -0.02(-0.23%) |
Apr 15, 2002 | 10.08 | 10.18 | 9.970 | 10.10 | 105,634 | -0.05(-0.45%) |
Apr 12, 2002 | 10.08 | 10.15 | 10.01 | 10.15 | 126,804 | +0.09(+0.91%) |
Apr 11, 2002 | 10.03 | 10.08 | 10.01 | 10.06 | 163,034 | +0.00(+0.00%) |
Apr 10, 2002 | 10.12 | 10.12 | 10.03 | 10.06 | 136,844 | -0.02(-0.23%) |
Apr 09, 2002 | 9.966 | 10.13 | 9.966 | 10.08 | 222,836 | +0.11(+1.15%) |
Apr 08, 2002 | 9.966 | 9.966 | 9.897 | 9.966 | 117,638 | +0.00(+0.00%) |
Apr 05, 2002 | 9.901 | 9.966 | 9.874 | 9.966 | 127,241 | +0.02(+0.18%) |
Apr 04, 2002 | 9.874 | 9.947 | 9.851 | 9.947 | 92,102 | +0.06(+0.60%) |
Apr 03, 2002 | 9.929 | 9.956 | 9.874 | 9.888 | 173,511 | -0.05(-0.46%) |
Apr 02, 2002 | 9.768 | 9.966 | 9.768 | 9.933 | 158,233 | +0.05(+0.51%) |
Apr 01, 2002 | 9.897 | 9.943 | 9.833 | 9.883 | 125,713 | +0.01(+0.14%) |
Mar 29, 2002 | 9.892 | 9.897 | 9.833 | 9.869 | 91,666 | +0.00(+0.00%) |
Mar 28, 2002 | 9.892 | 9.897 | 9.833 | 9.869 | 91,666 | -0.00(-0.05%) |
Mar 27, 2002 | 9.842 | 9.906 | 9.759 | 9.874 | 139,027 | +0.03(+0.33%) |
Mar 26, 2002 | 9.846 | 9.846 | 9.778 | 9.842 | 73,551 | +0.07(+0.70%) |
Mar 25, 2002 | 9.805 | 9.851 | 9.736 | 9.773 | 120,693 | +0.01(+0.14%) |
Mar 22, 2002 | 9.823 | 9.842 | 9.736 | 9.759 | 105,416 | -0.04(-0.37%) |
Mar 21, 2002 | 9.837 | 9.837 | 9.759 | 9.796 | 96,249 | -0.03(-0.33%) |
Mar 20, 2002 | 9.768 | 9.846 | 9.718 | 9.828 | 125,931 | +0.00(+0.05%) |
Mar 19, 2002 | 9.846 | 9.846 | 9.764 | 9.823 | 101,924 | +0.00(+0.05%) |
Mar 18, 2002 | 9.892 | 9.897 | 9.805 | 9.819 | 179,622 | -0.05(-0.51%) |
Mar 15, 2002 | 9.874 | 9.874 | 9.791 | 9.869 | 90,793 | +0.06(+0.61%) |
Mar 14, 2002 | 9.874 | 9.883 | 9.773 | 9.810 | 119,602 | -0.05(-0.46%) |
Mar 13, 2002 | 9.764 | 9.874 | 9.764 | 9.856 | 136,626 | +0.09(+0.94%) |
Mar 12, 2002 | 9.727 | 9.846 | 9.727 | 9.764 | 138,808 | +0.03(+0.28%) |
Mar 11, 2002 | 9.668 | 9.736 | 9.626 | 9.736 | 151,685 | +0.11(+1.14%) |
Mar 08, 2002 | 9.727 | 9.727 | 9.622 | 9.626 | 134,225 | -0.07(-0.71%) |
Mar 07, 2002 | 9.668 | 9.736 | 9.631 | 9.695 | 127,023 | +0.02(+0.19%) |
Mar 06, 2002 | 9.668 | 9.759 | 9.626 | 9.677 | 141,209 | +0.05(+0.57%) |
Mar 05, 2002 | 9.393 | 9.732 | 9.393 | 9.622 | 172,637 | +0.23(+2.44%) |
Mar 04, 2002 | 9.232 | 9.507 | 9.232 | 9.393 | 194,463 | +0.18(+1.94%) |
Mar 01, 2002 | 9.173 | 9.232 | 9.145 | 9.214 | 145,138 | +0.03(+0.35%) |
Feb 28, 2002 | 9.232 | 9.269 | 9.035 | 9.182 | 282,200 | -0.05(-0.50%) |
Feb 27, 2002 | 9.297 | 9.324 | 9.173 | 9.228 | 107,380 | -0.02(-0.25%) |
Feb 26, 2002 | 9.210 | 9.301 | 9.155 | 9.251 | 164,344 | +0.05(+0.50%) |
Feb 25, 2002 | 9.187 | 9.210 | 9.118 | 9.205 | 206,467 | +0.06(+0.70%) |
Feb 22, 2002 | 9.150 | 9.223 | 8.889 | 9.141 | 208,431 | -0.01(-0.10%) |
Feb 21, 2002 | 9.251 | 9.278 | 9.145 | 9.150 | 245,752 | -0.06(-0.70%) |
Feb 20, 2002 | 9.269 | 9.292 | 9.118 | 9.214 | 247,498 | +0.12(+1.31%) |
Feb 19, 2002 | 9.393 | 9.393 | 9.026 | 9.095 | 250,990 | -0.27(-2.93%) |
Feb 18, 2002 | 9.109 | 9.370 | 9.081 | 9.370 | 141,646 | +0.00(+0.00%) |
Feb 15, 2002 | 9.109 | 9.370 | 9.081 | 9.370 | 141,646 | +0.27(+3.02%) |
Feb 14, 2002 | 9.026 | 9.113 | 8.870 | 9.095 | 164,562 | +0.00(+0.05%) |
Feb 13, 2002 | 9.026 | 9.159 | 8.935 | 9.090 | 290,931 | -0.03(-0.35%) |
Feb 12, 2002 | 9.219 | 9.255 | 8.976 | 9.122 | 265,613 | -0.18(-1.92%) |
Feb 11, 2002 | 9.397 | 9.439 | 9.168 | 9.301 | 139,900 | -0.10(-1.02%) |
Feb 08, 2002 | 9.507 | 9.571 | 9.283 | 9.397 | 136,408 | -0.18(-1.87%) |
Feb 07, 2002 | 9.397 | 9.608 | 9.164 | 9.576 | 201,447 | +0.07(+0.72%) |
Feb 06, 2002 | 9.668 | 9.714 | 9.439 | 9.507 | 178,749 | -0.34(-3.49%) |
Feb 05, 2002 | 9.993 | 9.993 | 9.851 | 9.851 | 262,121 | -0.09(-0.92%) |
Feb 04, 2002 | 9.901 | 10.01 | 9.897 | 9.943 | 225,673 | +0.01(+0.09%) |
Feb 01, 2002 | 9.874 | 9.984 | 9.828 | 9.933 | 195,554 | +0.06(+0.60%) |
Jan 31, 2002 | 9.503 | 9.874 | 9.402 | 9.874 | 248,589 | +0.42(+4.41%) |
Jan 30, 2002 | 9.397 | 9.503 | 9.118 | 9.457 | 348,986 | -0.02(-0.24%) |
Jan 29, 2002 | 9.622 | 9.736 | 9.374 | 9.480 | 2,138,877 | -0.20(-2.04%) |
Jan 28, 2002 | 9.736 | 9.778 | 9.599 | 9.677 | 186,824 | +0.01(+0.09%) |
Jan 25, 2002 | 9.681 | 9.801 | 9.461 | 9.668 | 174,602 | -0.00(-0.05%) |
Jan 24, 2002 | 9.301 | 9.691 | 9.301 | 9.672 | 303,371 | +0.33(+3.53%) |
Jan 23, 2002 | 9.622 | 9.668 | 9.003 | 9.342 | 908,150 | -0.67(-6.68%) |
Jan 22, 2002 | 10.31 | 10.36 | 9.897 | 10.01 | 406,168 | -0.32(-3.06%) |
Jan 21, 2002 | 10.30 | 10.37 | 10.20 | 10.33 | 241,169 | +0.00(+0.00%) |
Jan 18, 2002 | 10.30 | 10.37 | 10.20 | 10.33 | 241,169 | +0.06(+0.63%) |
Jan 17, 2002 | 10.22 | 10.31 | 10.22 | 10.26 | 294,859 | -0.00(-0.04%) |
Jan 16, 2002 | 10.26 | 10.28 | 10.20 | 10.27 | 148,848 | +0.04(+0.36%) |
Jan 15, 2002 | 10.26 | 10.27 | 10.15 | 10.23 | 202,102 | +0.07(+0.68%) |
Jan 14, 2002 | 10.38 | 10.38 | 10.15 | 10.16 | 251,645 | -0.17(-1.64%) |
Jan 11, 2002 | 10.31 | 10.36 | 10.18 | 10.33 | 171,328 | +0.02(+0.22%) |
Jan 10, 2002 | 10.30 | 10.42 | 10.20 | 10.31 | 201,229 | +0.06(+0.58%) |