Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 8.155 | 8.550 | 8.141 | 8.399 | 6,807,632 | +0.28(+3.49%) |
Apr 29, 2002 | 8.550 | 8.556 | 8.112 | 8.116 | 8,609,821 | -0.44(-5.13%) |
Apr 26, 2002 | 8.636 | 8.699 | 8.521 | 8.554 | 3,326,579 | -0.06(-0.69%) |
Apr 25, 2002 | 8.621 | 8.655 | 8.447 | 8.614 | 7,930,265 | -0.21(-2.34%) |
Apr 24, 2002 | 9.014 | 9.026 | 8.820 | 8.820 | 4,268,676 | -0.18(-2.04%) |
Apr 23, 2002 | 9.077 | 9.127 | 8.982 | 9.004 | 2,789,419 | +0.01(+0.07%) |
Apr 22, 2002 | 9.108 | 9.160 | 8.872 | 8.998 | 3,980,389 | -0.24(-2.62%) |
Apr 19, 2002 | 9.289 | 9.346 | 9.209 | 9.240 | 5,070,284 | +0.13(+1.42%) |
Apr 18, 2002 | 9.108 | 9.122 | 8.930 | 9.111 | 4,703,807 | -0.04(-0.40%) |
Apr 17, 2002 | 9.281 | 9.295 | 9.037 | 9.148 | 2,987,437 | -0.08(-0.84%) |
Apr 16, 2002 | 9.061 | 9.291 | 9.052 | 9.225 | 4,954,588 | +0.32(+3.62%) |
Apr 15, 2002 | 8.888 | 9.004 | 8.856 | 8.902 | 3,301,151 | +0.05(+0.60%) |
Apr 12, 2002 | 9.140 | 9.140 | 8.770 | 8.849 | 6,570,201 | -0.27(-2.93%) |
Apr 11, 2002 | 9.140 | 9.250 | 9.108 | 9.116 | 5,699,938 | -0.09(-0.94%) |
Apr 10, 2002 | 9.100 | 9.223 | 9.072 | 9.203 | 4,884,344 | +0.06(+0.69%) |
Apr 09, 2002 | 8.888 | 9.203 | 8.882 | 9.140 | 7,419,169 | +0.27(+3.07%) |
Apr 08, 2002 | 8.786 | 8.904 | 8.643 | 8.867 | 4,206,696 | -0.11(-1.24%) |
Apr 05, 2002 | 8.932 | 9.037 | 8.872 | 8.979 | 4,631,656 | +0.06(+0.71%) |
Apr 04, 2002 | 8.809 | 8.965 | 8.776 | 8.916 | 6,318,149 | +0.18(+2.07%) |
Apr 03, 2002 | 8.967 | 8.998 | 8.734 | 8.735 | 5,976,464 | -0.21(-2.37%) |
Apr 02, 2002 | 9.014 | 9.014 | 8.893 | 8.948 | 7,716,991 | -0.07(-0.80%) |
Apr 01, 2002 | 8.943 | 9.025 | 8.825 | 9.020 | 8,637,474 | -0.01(-0.09%) |
Mar 29, 2002 | 9.226 | 9.272 | 8.949 | 9.028 | 13,005,954 | +0.00(+0.00%) |
Mar 28, 2002 | 9.226 | 9.272 | 8.949 | 9.028 | 12,974,169 | -0.17(-1.80%) |
Mar 27, 2002 | 9.399 | 9.432 | 9.148 | 9.193 | 19,000,218 | -0.55(-5.67%) |
Mar 26, 2002 | 9.792 | 9.909 | 9.674 | 9.745 | 4,901,826 | -0.03(-0.29%) |
Mar 25, 2002 | 10.02 | 10.07 | 9.730 | 9.774 | 3,564,964 | -0.18(-1.80%) |
Mar 22, 2002 | 9.895 | 10.08 | 9.799 | 9.953 | 3,196,262 | +0.03(+0.32%) |
Mar 21, 2002 | 10.11 | 10.13 | 9.803 | 9.921 | 5,483,484 | -0.23(-2.23%) |
Mar 20, 2002 | 10.16 | 10.30 | 10.12 | 10.15 | 4,719,382 | -0.05(-0.45%) |
Mar 19, 2002 | 10.15 | 10.29 | 10.12 | 10.19 | 4,187,307 | -0.02(-0.15%) |
Mar 18, 2002 | 10.18 | 10.23 | 10.05 | 10.21 | 4,015,352 | +0.05(+0.53%) |
Mar 15, 2002 | 10.05 | 10.18 | 9.969 | 10.16 | 6,726,264 | +0.13(+1.34%) |
Mar 14, 2002 | 10.04 | 10.12 | 9.991 | 10.02 | 3,303,376 | -0.02(-0.19%) |
Mar 13, 2002 | 10.20 | 10.21 | 9.956 | 10.04 | 7,148,046 | -0.15(-1.50%) |
Mar 12, 2002 | 10.16 | 10.23 | 10.05 | 10.19 | 6,292,721 | -0.11(-1.08%) |
Mar 11, 2002 | 10.26 | 10.40 | 10.21 | 10.31 | 7,433,789 | +0.06(+0.60%) |
Mar 08, 2002 | 10.16 | 10.33 | 10.14 | 10.24 | 6,983,401 | +0.15(+1.51%) |
Mar 07, 2002 | 10.16 | 10.16 | 9.882 | 10.09 | 8,060,900 | +0.03(+0.27%) |
Mar 06, 2002 | 9.772 | 10.13 | 9.745 | 10.06 | 5,666,564 | +0.39(+4.02%) |
Mar 05, 2002 | 9.879 | 9.973 | 9.634 | 9.676 | 8,882,215 | -0.29(-2.92%) |
Mar 04, 2002 | 9.454 | 9.981 | 9.424 | 9.967 | 11,633,175 | +0.62(+6.67%) |
Mar 01, 2002 | 9.124 | 9.440 | 9.069 | 9.344 | 6,694,161 | +0.28(+3.14%) |
Feb 28, 2002 | 9.206 | 9.265 | 9.058 | 9.059 | 7,865,107 | -0.17(-1.89%) |
Feb 27, 2002 | 9.242 | 9.486 | 9.149 | 9.234 | 5,757,786 | +0.01(+0.12%) |
Feb 26, 2002 | 9.407 | 9.407 | 9.085 | 9.223 | 7,137,557 | -0.18(-1.96%) |
Feb 25, 2002 | 9.080 | 9.426 | 9.077 | 9.407 | 6,391,571 | +0.33(+3.60%) |
Feb 22, 2002 | 8.904 | 9.135 | 8.625 | 9.080 | 1,017,108 | +0.12(+1.39%) |
Feb 21, 2002 | 9.061 | 9.187 | 8.924 | 8.956 | 2,797,047 | -0.17(-1.91%) |
Feb 20, 2002 | 9.132 | 9.148 | 8.770 | 9.130 | 7,222,104 | -0.07(-0.75%) |
Feb 19, 2002 | 9.171 | 9.278 | 9.108 | 9.199 | 5,711,698 | -0.06(-0.59%) |
Feb 18, 2002 | 9.210 | 9.388 | 9.155 | 9.254 | 7,454,449 | +0.00(+0.00%) |
Feb 15, 2002 | 9.210 | 9.388 | 9.155 | 9.254 | 7,448,093 | +0.04(+0.48%) |
Feb 14, 2002 | 9.242 | 9.258 | 9.100 | 9.210 | 3,944,155 | -0.02(-0.17%) |
Feb 13, 2002 | 9.000 | 9.265 | 8.998 | 9.226 | 4,905,004 | +0.17(+1.82%) |
Feb 12, 2002 | 9.140 | 9.148 | 8.998 | 9.061 | 6,844,820 | +0.07(+0.81%) |
Feb 11, 2002 | 8.597 | 9.015 | 8.589 | 8.989 | 1,970,647 | +0.42(+4.94%) |
Feb 08, 2002 | 8.558 | 8.716 | 8.449 | 8.565 | 6,249,176 | -0.04(-0.48%) |
Feb 07, 2002 | 8.786 | 8.841 | 8.603 | 8.606 | 5,558,496 | -0.20(-2.30%) |
Feb 06, 2002 | 8.613 | 8.833 | 8.518 | 8.809 | 8,768,426 | +0.23(+2.66%) |
Feb 05, 2002 | 8.809 | 8.907 | 8.496 | 8.581 | 14,520,173 | -0.32(-3.59%) |
Feb 04, 2002 | 9.187 | 9.204 | 8.834 | 8.901 | 5,601,723 | -0.31(-3.32%) |