Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 9.065 | 9.290 | 9.037 | 9.209 | 9,757,758 | +0.08(+0.88%) |
Apr 29, 2002 | 9.296 | 9.347 | 9.065 | 9.129 | 9,369,804 | -0.25(-2.70%) |
Apr 26, 2002 | 9.376 | 9.434 | 9.284 | 9.382 | 8,785,005 | -0.01(-0.12%) |
Apr 25, 2002 | 9.353 | 9.394 | 9.209 | 9.394 | 8,235,823 | +0.06(+0.62%) |
Apr 24, 2002 | 9.486 | 9.641 | 9.330 | 9.336 | 7,966,531 | -0.13(-1.40%) |
Apr 23, 2002 | 9.221 | 9.566 | 9.215 | 9.468 | 13,622,187 | +0.23(+2.49%) |
Apr 22, 2002 | 9.417 | 9.417 | 9.209 | 9.238 | 12,274,858 | -0.18(-1.89%) |
Apr 19, 2002 | 9.227 | 9.497 | 9.152 | 9.417 | 11,389,147 | +0.28(+3.09%) |
Apr 18, 2002 | 9.342 | 9.365 | 8.922 | 9.134 | 13,366,273 | -0.18(-1.92%) |
Apr 17, 2002 | 9.497 | 9.497 | 9.186 | 9.313 | 29,619,878 | +0.18(+2.02%) |
Apr 16, 2002 | 8.806 | 9.204 | 8.743 | 9.129 | 18,815,008 | +0.46(+5.31%) |
Apr 15, 2002 | 8.864 | 8.933 | 8.663 | 8.668 | 7,862,810 | -0.16(-1.83%) |
Apr 12, 2002 | 8.709 | 8.864 | 8.663 | 8.829 | 8,185,786 | +0.25(+2.95%) |
Apr 11, 2002 | 8.979 | 8.979 | 8.576 | 8.576 | 12,466,316 | -0.40(-4.49%) |
Apr 10, 2002 | 8.720 | 9.060 | 8.674 | 8.979 | 12,066,026 | +0.33(+3.79%) |
Apr 09, 2002 | 8.703 | 8.737 | 8.611 | 8.651 | 8,724,545 | -0.05(-0.53%) |
Apr 08, 2002 | 8.634 | 8.697 | 8.565 | 8.697 | 10,079,519 | +0.03(+0.40%) |
Apr 05, 2002 | 8.829 | 8.858 | 8.634 | 8.663 | 14,480,274 | -0.05(-0.59%) |
Apr 04, 2002 | 8.778 | 8.835 | 8.663 | 8.714 | 12,869,038 | +0.05(+0.53%) |
Apr 03, 2002 | 8.864 | 9.065 | 8.645 | 8.668 | 17,224,448 | -0.18(-2.02%) |
Apr 02, 2002 | 8.991 | 9.025 | 8.824 | 8.847 | 14,791,610 | -0.21(-2.29%) |
Apr 01, 2002 | 9.158 | 9.169 | 8.985 | 9.054 | 15,064,551 | -0.44(-4.61%) |
Mar 29, 2002 | 9.313 | 9.601 | 9.296 | 9.491 | 9,859,742 | +0.00(+0.00%) |
Mar 28, 2002 | 9.313 | 9.601 | 9.296 | 9.491 | 9,859,742 | +0.22(+2.42%) |
Mar 27, 2002 | 9.284 | 9.324 | 9.209 | 9.267 | 11,435,188 | +0.01(+0.06%) |
Mar 26, 2002 | 9.238 | 9.474 | 9.204 | 9.261 | 18,378,582 | +0.02(+0.25%) |
Mar 25, 2002 | 9.566 | 9.658 | 9.221 | 9.238 | 15,054,648 | -0.36(-3.72%) |
Mar 22, 2002 | 9.583 | 9.676 | 9.440 | 9.595 | 9,305,347 | -0.02(-0.18%) |
Mar 21, 2002 | 9.520 | 9.727 | 9.382 | 9.612 | 16,328,660 | +0.12(+1.21%) |
Mar 20, 2002 | 9.802 | 9.831 | 9.445 | 9.497 | 16,253,780 | -0.39(-3.96%) |
Mar 19, 2002 | 9.906 | 9.923 | 9.750 | 9.889 | 8,771,627 | +0.06(+0.64%) |
Mar 18, 2002 | 9.785 | 9.940 | 9.693 | 9.825 | 13,177,247 | +0.08(+0.83%) |
Mar 15, 2002 | 9.773 | 9.831 | 9.630 | 9.745 | 13,455,747 | +0.01(+0.12%) |
Mar 14, 2002 | 9.756 | 9.871 | 9.733 | 9.733 | 22,551,046 | -0.12(-1.17%) |
Mar 13, 2002 | 9.727 | 9.871 | 9.676 | 9.848 | 12,799,543 | +0.06(+0.59%) |
Mar 12, 2002 | 9.791 | 9.889 | 9.641 | 9.791 | 27,849,848 | -0.11(-1.10%) |
Mar 11, 2002 | 9.716 | 9.952 | 9.497 | 9.900 | 16,907,726 | +0.22(+2.32%) |
Mar 08, 2002 | 9.842 | 9.854 | 9.612 | 9.676 | 22,615,850 | -0.06(-0.59%) |
Mar 07, 2002 | 9.773 | 9.773 | 9.583 | 9.733 | 29,921,660 | +0.32(+3.43%) |
Mar 06, 2002 | 9.209 | 9.509 | 9.123 | 9.411 | 20,666,522 | +0.35(+3.88%) |
Mar 05, 2002 | 9.434 | 9.440 | 8.950 | 9.060 | 25,933,182 | -0.25(-2.66%) |
Mar 04, 2002 | 9.169 | 9.411 | 9.123 | 9.307 | 27,917,952 | +0.31(+3.39%) |
Mar 01, 2002 | 8.634 | 9.060 | 8.593 | 9.002 | 24,924,988 | +0.44(+5.11%) |
Feb 28, 2002 | 8.812 | 8.864 | 8.565 | 8.565 | 14,685,283 | -0.24(-2.75%) |
Feb 27, 2002 | 8.968 | 9.083 | 8.760 | 8.806 | 13,979,912 | -0.14(-1.61%) |
Feb 26, 2002 | 8.875 | 8.991 | 8.697 | 8.950 | 16,788,020 | +0.18(+2.10%) |
Feb 25, 2002 | 8.519 | 8.806 | 8.478 | 8.766 | 17,158,428 | +0.37(+4.46%) |
Feb 22, 2002 | 8.386 | 8.513 | 8.242 | 8.392 | 11,434,319 | -0.05(-0.61%) |
Feb 21, 2002 | 8.628 | 8.663 | 8.323 | 8.444 | 12,690,263 | +0.10(+1.17%) |
Feb 20, 2002 | 8.277 | 8.450 | 8.237 | 8.346 | 12,525,213 | +0.13(+1.54%) |
Feb 19, 2002 | 8.225 | 8.415 | 8.202 | 8.219 | 12,676,711 | -0.20(-2.33%) |
Feb 18, 2002 | 8.415 | 8.461 | 8.288 | 8.415 | 7,450,011 | +0.00(+0.00%) |
Feb 15, 2002 | 8.415 | 8.461 | 8.288 | 8.415 | 7,415,263 | -0.05(-0.54%) |
Feb 14, 2002 | 8.691 | 8.691 | 8.432 | 8.461 | 13,544,527 | -0.17(-1.93%) |
Feb 13, 2002 | 8.473 | 8.651 | 8.386 | 8.628 | 13,964,449 | +0.37(+4.53%) |
Feb 12, 2002 | 8.185 | 8.288 | 8.185 | 8.254 | 9,630,235 | +0.02(+0.28%) |
Feb 11, 2002 | 8.219 | 8.317 | 8.150 | 8.231 | 13,785,674 | -0.05(-0.56%) |
Feb 08, 2002 | 8.357 | 8.404 | 8.133 | 8.277 | 10,879,403 | -0.09(-1.03%) |
Feb 07, 2002 | 8.087 | 8.421 | 8.001 | 8.363 | 30,661,780 | +0.25(+3.05%) |
Feb 06, 2002 | 8.116 | 8.288 | 8.087 | 8.116 | 20,403,486 | +0.03(+0.43%) |
Feb 05, 2002 | 8.375 | 8.455 | 8.058 | 8.081 | 25,067,972 | -0.34(-4.03%) |
Feb 04, 2002 | 8.513 | 8.599 | 8.352 | 8.421 | 14,868,576 | -0.16(-1.81%) |