Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 9.498 | 9.716 | 9.465 | 9.527 | 106,123,720 | +0.00(+0.04%) |
Apr 29, 2002 | 9.383 | 9.645 | 9.377 | 9.523 | 96,334,728 | +0.13(+1.44%) |
Apr 26, 2002 | 9.857 | 9.926 | 9.381 | 9.388 | 86,091,264 | -0.41(-4.15%) |
Apr 25, 2002 | 9.643 | 9.926 | 9.640 | 9.795 | 78,567,536 | +0.13(+1.34%) |
Apr 24, 2002 | 9.817 | 9.922 | 9.662 | 9.665 | 83,957,104 | -0.18(-1.80%) |
Apr 23, 2002 | 10.15 | 10.18 | 9.716 | 9.842 | 93,640,496 | -0.29(-2.88%) |
Apr 22, 2002 | 10.30 | 10.34 | 10.03 | 10.13 | 70,578,912 | -0.29(-2.81%) |
Apr 19, 2002 | 10.47 | 10.57 | 10.37 | 10.43 | 142,993,024 | +0.15(+1.47%) |
Apr 18, 2002 | 10.35 | 10.45 | 9.603 | 10.28 | 102,572,912 | -0.05(-0.46%) |
Apr 17, 2002 | 10.56 | 10.62 | 10.29 | 10.32 | 75,644,008 | -0.22(-2.04%) |
Apr 16, 2002 | 10.28 | 10.59 | 10.27 | 10.54 | 71,204,816 | +0.39(+3.81%) |
Apr 15, 2002 | 10.21 | 10.35 | 10.10 | 10.15 | 64,988,572 | -0.04(-0.43%) |
Apr 12, 2002 | 10.05 | 10.26 | 10.00 | 10.20 | 71,720,456 | +0.21(+2.08%) |
Apr 11, 2002 | 10.19 | 10.29 | 9.935 | 9.988 | 79,768,056 | -0.28(-2.68%) |
Apr 10, 2002 | 10.05 | 10.41 | 10.04 | 10.26 | 103,727,080 | +0.26(+2.61%) |
Apr 09, 2002 | 10.45 | 10.47 | 9.990 | 10.00 | 86,964,016 | -0.43(-4.11%) |
Apr 08, 2002 | 9.899 | 10.45 | 9.891 | 10.43 | 100,645,832 | +0.25(+2.42%) |
Apr 05, 2002 | 10.37 | 10.45 | 10.18 | 10.18 | 68,797,200 | -0.11(-1.03%) |
Apr 04, 2002 | 10.21 | 10.39 | 10.10 | 10.29 | 84,702,320 | +0.02(+0.21%) |
Apr 03, 2002 | 10.47 | 10.50 | 10.12 | 10.27 | 105,503,032 | -0.17(-1.66%) |
Apr 02, 2002 | 10.74 | 10.77 | 10.41 | 10.44 | 104,924,304 | -0.57(-5.13%) |
Apr 01, 2002 | 10.91 | 11.01 | 10.79 | 11.01 | 64,469,088 | +0.01(+0.12%) |
Mar 29, 2002 | 10.93 | 11.06 | 10.88 | 10.99 | 60,880,160 | +0.00(+0.00%) |
Mar 28, 2002 | 10.93 | 11.06 | 10.88 | 10.99 | 60,205,708 | +0.16(+1.46%) |
Mar 27, 2002 | 10.72 | 10.92 | 10.68 | 10.84 | 64,892,028 | +0.07(+0.61%) |
Mar 26, 2002 | 10.77 | 11.11 | 10.63 | 10.77 | 95,115,840 | -0.03(-0.25%) |
Mar 25, 2002 | 11.03 | 11.08 | 10.78 | 10.80 | 65,487,212 | -0.22(-2.02%) |
Mar 22, 2002 | 11.13 | 11.15 | 10.98 | 11.02 | 56,695,224 | -0.17(-1.48%) |
Mar 21, 2002 | 10.98 | 11.23 | 10.91 | 11.19 | 63,253,216 | +0.23(+2.10%) |
Mar 20, 2002 | 11.19 | 11.31 | 10.96 | 10.96 | 75,749,056 | -0.39(-3.42%) |
Mar 19, 2002 | 11.34 | 11.48 | 11.21 | 11.34 | 49,886,268 | +0.02(+0.14%) |
Mar 18, 2002 | 11.44 | 11.48 | 11.16 | 11.33 | 71,719,360 | -0.06(-0.56%) |
Mar 15, 2002 | 11.12 | 11.40 | 11.11 | 11.39 | 94,745,016 | +0.23(+2.07%) |
Mar 14, 2002 | 11.33 | 11.35 | 11.13 | 11.16 | 71,064,936 | -0.16(-1.42%) |
Mar 13, 2002 | 11.32 | 11.49 | 11.29 | 11.32 | 60,872,480 | -0.08(-0.70%) |
Mar 12, 2002 | 11.40 | 11.45 | 11.24 | 11.40 | 91,070,232 | -0.33(-2.80%) |
Mar 11, 2002 | 11.58 | 11.85 | 11.48 | 11.73 | 59,954,744 | +0.07(+0.61%) |
Mar 08, 2002 | 11.60 | 11.79 | 11.52 | 11.66 | 79,131,728 | +0.22(+1.96%) |
Mar 07, 2002 | 11.61 | 11.65 | 11.28 | 11.43 | 79,649,288 | -0.17(-1.43%) |
Mar 06, 2002 | 11.47 | 11.61 | 11.34 | 11.60 | 68,343,816 | +0.10(+0.87%) |
Mar 05, 2002 | 11.48 | 11.65 | 11.36 | 11.50 | 76,696,960 | -0.04(-0.35%) |
Mar 04, 2002 | 11.16 | 11.58 | 11.10 | 11.54 | 102,119,536 | +0.35(+3.15%) |
Mar 01, 2002 | 10.76 | 11.20 | 10.73 | 11.19 | 85,184,776 | +0.55(+5.19%) |
Feb 28, 2002 | 10.72 | 10.88 | 10.60 | 10.64 | 93,347,840 | -0.01(-0.09%) |
Feb 27, 2002 | 10.77 | 10.97 | 10.57 | 10.64 | 90,168,960 | -0.03(-0.27%) |
Feb 26, 2002 | 10.77 | 10.94 | 10.55 | 10.67 | 86,776,408 | -0.10(-0.90%) |
Feb 25, 2002 | 10.56 | 10.92 | 10.55 | 10.77 | 71,082,208 | +0.20(+1.88%) |
Feb 22, 2002 | 10.58 | 10.71 | 10.42 | 10.57 | 97,845,728 | -0.01(-0.10%) |
Feb 21, 2002 | 10.89 | 10.99 | 10.57 | 10.58 | 81,458,432 | -0.34(-3.09%) |
Feb 20, 2002 | 10.83 | 11.00 | 10.72 | 10.92 | 69,244,272 | +0.18(+1.65%) |
Feb 19, 2002 | 10.92 | 10.96 | 10.68 | 10.74 | 71,672,456 | -0.24(-2.16%) |
Feb 18, 2002 | 11.25 | 11.31 | 10.97 | 10.98 | 68,822,432 | +0.00(+0.00%) |
Feb 15, 2002 | 11.25 | 11.31 | 10.97 | 10.98 | 68,816,128 | -0.26(-2.35%) |
Feb 14, 2002 | 11.30 | 11.48 | 11.18 | 11.24 | 78,535,448 | -0.03(-0.23%) |
Feb 13, 2002 | 10.99 | 11.28 | 10.93 | 11.27 | 74,286,328 | +0.31(+2.79%) |
Feb 12, 2002 | 11.03 | 11.09 | 10.94 | 10.96 | 61,676,664 | -0.18(-1.62%) |
Feb 11, 2002 | 10.94 | 11.16 | 10.86 | 11.14 | 69,803,256 | +0.09(+0.79%) |
Feb 08, 2002 | 10.96 | 11.06 | 10.72 | 11.06 | 84,042,952 | +0.15(+1.42%) |
Feb 07, 2002 | 10.99 | 11.23 | 10.89 | 10.90 | 86,828,248 | -0.11(-0.99%) |
Feb 06, 2002 | 11.23 | 11.28 | 10.98 | 11.01 | 90,653,056 | -0.14(-1.23%) |
Feb 05, 2002 | 11.08 | 11.34 | 11.03 | 11.15 | 91,571,344 | +0.01(+0.05%) |
Feb 04, 2002 | 11.38 | 11.43 | 11.07 | 11.14 | 96,420,304 | -0.28(-2.46%) |