Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 9.498 | 9.717 | 9.465 | 9.527 | 106,121,400 | +0.00(+0.04%) |
Apr 29, 2002 | 9.383 | 9.646 | 9.378 | 9.523 | 96,332,632 | +0.13(+1.44%) |
Apr 26, 2002 | 9.857 | 9.926 | 9.381 | 9.388 | 86,089,384 | -0.41(-4.15%) |
Apr 25, 2002 | 9.644 | 9.926 | 9.640 | 9.795 | 78,565,824 | +0.13(+1.34%) |
Apr 24, 2002 | 9.817 | 9.923 | 9.662 | 9.666 | 83,955,272 | -0.18(-1.80%) |
Apr 23, 2002 | 10.15 | 10.18 | 9.717 | 9.842 | 93,638,456 | -0.29(-2.88%) |
Apr 22, 2002 | 10.30 | 10.34 | 10.03 | 10.13 | 70,577,368 | -0.29(-2.81%) |
Apr 19, 2002 | 10.47 | 10.57 | 10.37 | 10.43 | 142,989,904 | +0.15(+1.47%) |
Apr 18, 2002 | 10.35 | 10.45 | 9.604 | 10.28 | 102,570,672 | -0.05(-0.46%) |
Apr 17, 2002 | 10.56 | 10.62 | 10.29 | 10.32 | 75,642,352 | -0.22(-2.04%) |
Apr 16, 2002 | 10.28 | 10.59 | 10.27 | 10.54 | 71,203,256 | +0.39(+3.81%) |
Apr 15, 2002 | 10.21 | 10.35 | 10.10 | 10.15 | 64,987,156 | -0.04(-0.43%) |
Apr 12, 2002 | 10.05 | 10.26 | 10.00 | 10.20 | 71,718,888 | +0.21(+2.08%) |
Apr 11, 2002 | 10.19 | 10.29 | 9.935 | 9.988 | 79,766,312 | -0.28(-2.68%) |
Apr 10, 2002 | 10.05 | 10.41 | 10.04 | 10.26 | 103,724,816 | +0.26(+2.61%) |
Apr 09, 2002 | 10.45 | 10.47 | 9.990 | 10.00 | 86,962,120 | -0.43(-4.11%) |
Apr 08, 2002 | 9.899 | 10.45 | 9.892 | 10.43 | 100,643,640 | +0.25(+2.42%) |
Apr 05, 2002 | 10.37 | 10.45 | 10.18 | 10.19 | 68,795,696 | -0.11(-1.03%) |
Apr 04, 2002 | 10.21 | 10.39 | 10.10 | 10.29 | 84,700,472 | +0.02(+0.21%) |
Apr 03, 2002 | 10.47 | 10.50 | 10.12 | 10.27 | 105,500,728 | -0.17(-1.66%) |
Apr 02, 2002 | 10.74 | 10.77 | 10.41 | 10.44 | 104,922,008 | -0.57(-5.13%) |
Apr 01, 2002 | 10.91 | 11.01 | 10.79 | 11.01 | 64,467,684 | +0.01(+0.12%) |
Mar 29, 2002 | 10.93 | 11.06 | 10.88 | 10.99 | 60,878,832 | +0.00(+0.00%) |
Mar 28, 2002 | 10.93 | 11.06 | 10.88 | 10.99 | 60,204,396 | +0.16(+1.46%) |
Mar 27, 2002 | 10.72 | 10.92 | 10.68 | 10.84 | 64,890,612 | +0.07(+0.61%) |
Mar 26, 2002 | 10.77 | 11.11 | 10.63 | 10.77 | 95,113,760 | -0.03(-0.25%) |
Mar 25, 2002 | 11.03 | 11.08 | 10.78 | 10.80 | 65,485,780 | -0.22(-2.02%) |
Mar 22, 2002 | 11.13 | 11.15 | 10.98 | 11.02 | 56,693,984 | -0.17(-1.48%) |
Mar 21, 2002 | 10.98 | 11.23 | 10.91 | 11.19 | 63,251,836 | +0.23(+2.10%) |
Mar 20, 2002 | 11.19 | 11.31 | 10.96 | 10.96 | 75,747,400 | -0.39(-3.42%) |
Mar 19, 2002 | 11.34 | 11.48 | 11.21 | 11.34 | 49,885,180 | +0.02(+0.14%) |
Mar 18, 2002 | 11.44 | 11.48 | 11.16 | 11.33 | 71,717,792 | -0.06(-0.56%) |
Mar 15, 2002 | 11.12 | 11.40 | 11.11 | 11.39 | 94,742,944 | +0.23(+2.08%) |
Mar 14, 2002 | 11.33 | 11.35 | 11.13 | 11.16 | 71,063,384 | -0.16(-1.42%) |
Mar 13, 2002 | 11.32 | 11.49 | 11.29 | 11.32 | 60,871,152 | -0.08(-0.70%) |
Mar 12, 2002 | 11.40 | 11.45 | 11.24 | 11.40 | 91,068,248 | -0.33(-2.80%) |
Mar 11, 2002 | 11.58 | 11.85 | 11.48 | 11.73 | 59,953,436 | +0.07(+0.61%) |
Mar 08, 2002 | 11.60 | 11.79 | 11.52 | 11.66 | 79,130,000 | +0.22(+1.96%) |
Mar 07, 2002 | 11.61 | 11.65 | 11.28 | 11.43 | 79,647,552 | -0.17(-1.43%) |
Mar 06, 2002 | 11.47 | 11.61 | 11.34 | 11.60 | 68,342,328 | +0.10(+0.87%) |
Mar 05, 2002 | 11.48 | 11.65 | 11.36 | 11.50 | 76,695,288 | -0.04(-0.35%) |
Mar 04, 2002 | 11.16 | 11.58 | 11.10 | 11.54 | 102,117,304 | +0.35(+3.14%) |
Mar 01, 2002 | 10.76 | 11.20 | 10.73 | 11.19 | 85,182,912 | +0.55(+5.19%) |
Feb 28, 2002 | 10.72 | 10.88 | 10.60 | 10.64 | 93,345,800 | -0.01(-0.09%) |
Feb 27, 2002 | 10.77 | 10.97 | 10.57 | 10.64 | 90,166,992 | -0.03(-0.27%) |
Feb 26, 2002 | 10.77 | 10.94 | 10.56 | 10.67 | 86,774,520 | -0.10(-0.90%) |
Feb 25, 2002 | 10.56 | 10.92 | 10.55 | 10.77 | 71,080,664 | +0.20(+1.88%) |
Feb 22, 2002 | 10.58 | 10.71 | 10.42 | 10.57 | 97,843,592 | -0.01(-0.10%) |
Feb 21, 2002 | 10.89 | 10.99 | 10.58 | 10.58 | 81,456,656 | -0.34(-3.09%) |
Feb 20, 2002 | 10.83 | 11.00 | 10.72 | 10.92 | 69,242,760 | +0.18(+1.65%) |
Feb 19, 2002 | 10.92 | 10.96 | 10.68 | 10.74 | 71,670,896 | -0.24(-2.16%) |
Feb 18, 2002 | 11.25 | 11.31 | 10.97 | 10.98 | 68,820,928 | +0.00(+0.00%) |
Feb 15, 2002 | 11.25 | 11.31 | 10.97 | 10.98 | 68,814,624 | -0.26(-2.35%) |
Feb 14, 2002 | 11.30 | 11.48 | 11.18 | 11.24 | 78,533,736 | -0.03(-0.23%) |
Feb 13, 2002 | 10.99 | 11.28 | 10.93 | 11.27 | 74,284,712 | +0.31(+2.79%) |
Feb 12, 2002 | 11.03 | 11.09 | 10.94 | 10.96 | 61,675,316 | -0.18(-1.62%) |
Feb 11, 2002 | 10.94 | 11.16 | 10.86 | 11.14 | 69,801,728 | +0.09(+0.79%) |
Feb 08, 2002 | 10.96 | 11.06 | 10.72 | 11.06 | 84,041,120 | +0.15(+1.42%) |
Feb 07, 2002 | 10.99 | 11.23 | 10.89 | 10.90 | 86,826,352 | -0.11(-0.99%) |
Feb 06, 2002 | 11.23 | 11.28 | 10.98 | 11.01 | 90,651,080 | -0.14(-1.23%) |
Feb 05, 2002 | 11.08 | 11.34 | 11.03 | 11.15 | 91,569,344 | +0.01(+0.05%) |
Feb 04, 2002 | 11.38 | 11.43 | 11.07 | 11.14 | 96,418,200 | -0.28(-2.46%) |