Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 9.985 | 10.65 | 9.935 | 10.18 | 15,664,405 | +0.20(+1.97%) |
Apr 29, 2002 | 9.866 | 10.14 | 9.688 | 9.985 | 10,002,108 | +0.13(+1.37%) |
Apr 26, 2002 | 10.39 | 10.45 | 9.686 | 9.850 | 12,307,934 | -0.21(-2.05%) |
Apr 25, 2002 | 10.02 | 10.22 | 9.958 | 10.06 | 11,117,873 | +0.07(+0.73%) |
Apr 24, 2002 | 10.34 | 10.47 | 9.928 | 9.983 | 9,879,737 | -0.37(-3.54%) |
Apr 23, 2002 | 10.45 | 10.53 | 10.27 | 10.35 | 7,763,587 | -0.11(-1.03%) |
Apr 22, 2002 | 10.53 | 10.53 | 10.18 | 10.46 | 8,542,830 | -0.10(-0.95%) |
Apr 19, 2002 | 10.78 | 10.91 | 10.44 | 10.56 | 9,001,286 | -0.18(-1.68%) |
Apr 18, 2002 | 10.83 | 10.87 | 10.54 | 10.74 | 12,375,238 | -0.17(-1.53%) |
Apr 17, 2002 | 11.04 | 11.06 | 10.71 | 10.91 | 14,481,773 | +0.03(+0.30%) |
Apr 16, 2002 | 10.24 | 10.88 | 10.22 | 10.87 | 15,316,958 | +0.82(+8.17%) |
Apr 15, 2002 | 9.933 | 10.34 | 9.917 | 10.05 | 13,484,884 | +0.12(+1.22%) |
Apr 12, 2002 | 9.976 | 10.01 | 9.805 | 9.930 | 18,851,304 | +0.15(+1.57%) |
Apr 11, 2002 | 9.885 | 9.992 | 9.660 | 9.777 | 13,316,623 | -0.13(-1.29%) |
Apr 10, 2002 | 9.670 | 9.999 | 9.468 | 9.905 | 21,765,054 | +0.26(+2.68%) |
Apr 09, 2002 | 10.10 | 10.37 | 9.647 | 9.647 | 34,490,360 | +0.19(+1.97%) |
Apr 08, 2002 | 9.233 | 9.512 | 8.981 | 9.460 | 5,418,428 | +0.15(+1.59%) |
Apr 05, 2002 | 9.441 | 9.587 | 9.278 | 9.313 | 4,260,707 | -0.07(-0.76%) |
Apr 04, 2002 | 9.303 | 9.487 | 9.184 | 9.384 | 5,074,040 | +0.06(+0.69%) |
Apr 03, 2002 | 9.477 | 9.567 | 9.207 | 9.319 | 5,615,970 | -0.09(-1.00%) |
Apr 02, 2002 | 9.665 | 9.697 | 9.370 | 9.413 | 5,154,892 | -0.33(-3.40%) |
Apr 01, 2002 | 9.500 | 9.839 | 9.278 | 9.745 | 4,532,984 | +0.17(+1.82%) |
Mar 29, 2002 | 9.450 | 9.686 | 9.448 | 9.571 | 5,872,076 | +0.00(+0.00%) |
Mar 28, 2002 | 9.450 | 9.686 | 9.448 | 9.571 | 5,871,639 | +0.16(+1.73%) |
Mar 27, 2002 | 9.427 | 9.484 | 9.271 | 9.409 | 6,438,917 | -0.04(-0.41%) |
Mar 26, 2002 | 9.278 | 9.628 | 9.244 | 9.448 | 8,764,410 | +0.11(+1.18%) |
Mar 25, 2002 | 9.708 | 9.848 | 9.301 | 9.338 | 6,570,029 | -0.39(-3.98%) |
Mar 22, 2002 | 9.827 | 9.956 | 9.551 | 9.725 | 6,410,072 | +0.01(+0.07%) |
Mar 21, 2002 | 9.503 | 9.743 | 9.466 | 9.718 | 10,901,538 | +0.20(+2.14%) |
Mar 20, 2002 | 9.713 | 9.793 | 9.498 | 9.514 | 5,997,506 | -0.35(-3.57%) |
Mar 19, 2002 | 9.793 | 9.976 | 9.773 | 9.866 | 4,909,275 | +0.10(+1.03%) |
Mar 18, 2002 | 9.761 | 10.04 | 9.725 | 9.766 | 6,297,316 | +0.09(+0.97%) |
Mar 15, 2002 | 9.452 | 9.816 | 9.345 | 9.672 | 10,995,064 | +0.26(+2.77%) |
Mar 14, 2002 | 9.413 | 9.734 | 9.397 | 9.411 | 9,639,802 | +0.02(+0.24%) |
Mar 13, 2002 | 9.336 | 9.670 | 9.180 | 9.388 | 17,507,842 | +0.14(+1.48%) |
Mar 12, 2002 | 9.395 | 9.445 | 9.072 | 9.251 | 9,462,363 | -0.34(-3.58%) |
Mar 11, 2002 | 9.747 | 9.786 | 9.457 | 9.594 | 9,031,442 | -0.30(-2.98%) |
Mar 08, 2002 | 9.603 | 10.00 | 9.592 | 9.889 | 11,342,512 | +0.43(+4.50%) |
Mar 07, 2002 | 9.473 | 9.713 | 9.285 | 9.464 | 10,384,519 | +0.15(+1.65%) |
Mar 06, 2002 | 9.198 | 9.342 | 9.011 | 9.310 | 7,482,570 | +0.02(+0.20%) |
Mar 05, 2002 | 9.098 | 9.484 | 9.084 | 9.292 | 9,933,056 | +0.16(+1.70%) |
Mar 04, 2002 | 8.532 | 9.152 | 8.466 | 9.136 | 10,865,263 | +0.59(+6.88%) |
Mar 01, 2002 | 8.015 | 8.551 | 7.986 | 8.548 | 11,311,045 | +0.73(+9.30%) |
Feb 28, 2002 | 7.876 | 8.031 | 7.752 | 7.821 | 8,382,436 | -0.06(-0.81%) |
Feb 27, 2002 | 7.848 | 8.191 | 7.844 | 7.885 | 12,394,031 | +0.17(+2.26%) |
Feb 26, 2002 | 8.155 | 8.265 | 7.677 | 7.711 | 18,560,672 | -0.40(-4.88%) |
Feb 25, 2002 | 7.681 | 8.157 | 7.679 | 8.107 | 14,934,110 | +0.44(+5.76%) |
Feb 22, 2002 | 7.780 | 7.782 | 7.551 | 7.665 | 18,182,632 | +0.03(+0.33%) |
Feb 21, 2002 | 8.272 | 8.274 | 7.585 | 7.640 | 14,309,142 | -0.66(-7.97%) |
Feb 20, 2002 | 8.285 | 8.439 | 7.951 | 8.301 | 9,956,219 | +0.06(+0.78%) |
Feb 19, 2002 | 8.402 | 8.583 | 8.191 | 8.237 | 11,607,795 | -0.27(-3.15%) |
Feb 18, 2002 | 8.960 | 9.006 | 8.498 | 8.505 | 8,576,045 | +0.00(+0.00%) |
Feb 15, 2002 | 8.960 | 9.006 | 8.498 | 8.505 | 8,565,556 | -0.26(-2.95%) |
Feb 14, 2002 | 8.722 | 8.969 | 8.631 | 8.763 | 8,930,048 | +0.06(+0.66%) |
Feb 13, 2002 | 8.546 | 8.777 | 8.471 | 8.706 | 6,527,636 | +0.28(+3.28%) |
Feb 12, 2002 | 8.407 | 8.626 | 8.249 | 8.429 | 4,516,376 | -0.00(-0.05%) |
Feb 11, 2002 | 8.324 | 8.466 | 8.260 | 8.434 | 6,817,831 | +0.08(+0.99%) |
Feb 08, 2002 | 8.100 | 8.372 | 7.986 | 8.352 | 4,934,624 | +0.29(+3.63%) |
Feb 07, 2002 | 8.260 | 8.420 | 8.056 | 8.059 | 11,595,558 | -0.27(-3.29%) |
Feb 06, 2002 | 8.562 | 8.594 | 8.203 | 8.333 | 5,665,356 | -0.07(-0.79%) |
Feb 05, 2002 | 8.260 | 8.624 | 8.153 | 8.400 | 9,076,020 | +0.12(+1.41%) |
Feb 04, 2002 | 8.510 | 8.631 | 8.251 | 8.283 | 10,832,485 | -0.23(-2.69%) |