Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 9.652 | 10.24 | 9.652 | 10.12 | 16,504,262 | +0.30(+3.11%) |
Apr 29, 2002 | 9.988 | 10.08 | 9.590 | 9.814 | 13,877,631 | -0.15(-1.50%) |
Apr 26, 2002 | 10.36 | 10.42 | 9.907 | 9.963 | 16,530,294 | -0.27(-2.62%) |
Apr 25, 2002 | 10.16 | 10.27 | 9.994 | 10.23 | 18,768,538 | +0.34(+3.40%) |
Apr 24, 2002 | 9.988 | 10.04 | 9.689 | 9.895 | 22,754,442 | -0.17(-1.73%) |
Apr 23, 2002 | 10.16 | 10.41 | 10.04 | 10.07 | 27,634,906 | -0.07(-0.74%) |
Apr 22, 2002 | 10.27 | 10.39 | 10.06 | 10.14 | 29,371,638 | -0.71(-6.54%) |
Apr 19, 2002 | 10.86 | 10.93 | 10.72 | 10.85 | 26,626,096 | -0.41(-3.65%) |
Apr 18, 2002 | 11.66 | 11.82 | 11.20 | 11.26 | 45,082,576 | -1.57(-12.26%) |
Apr 17, 2002 | 13.04 | 13.04 | 12.57 | 12.84 | 19,116,110 | +0.17(+1.38%) |
Apr 16, 2002 | 12.57 | 12.80 | 12.50 | 12.66 | 18,652,682 | +0.68(+5.71%) |
Apr 15, 2002 | 11.98 | 12.06 | 11.82 | 11.98 | 13,984,650 | +0.35(+3.00%) |
Apr 12, 2002 | 11.36 | 11.82 | 11.31 | 11.63 | 18,670,358 | +0.47(+4.18%) |
Apr 11, 2002 | 11.61 | 11.66 | 10.95 | 11.16 | 88,334,416 | -0.66(-5.58%) |
Apr 10, 2002 | 11.79 | 11.98 | 11.70 | 11.82 | 27,648,724 | +0.05(+0.42%) |
Apr 09, 2002 | 12.12 | 12.23 | 11.70 | 11.77 | 22,232,042 | -0.39(-3.22%) |
Apr 08, 2002 | 11.92 | 12.22 | 11.78 | 12.17 | 18,947,546 | -0.22(-1.81%) |
Apr 05, 2002 | 12.56 | 12.62 | 12.30 | 12.39 | 16,351,929 | -0.07(-0.60%) |
Apr 04, 2002 | 12.54 | 12.63 | 12.29 | 12.46 | 16,868,866 | -0.11(-0.89%) |
Apr 03, 2002 | 12.69 | 12.81 | 12.42 | 12.58 | 17,449,760 | +0.14(+1.15%) |
Apr 02, 2002 | 12.76 | 12.82 | 12.42 | 12.43 | 20,689,260 | -0.60(-4.58%) |
Apr 01, 2002 | 12.65 | 13.10 | 12.58 | 13.03 | 13,418,059 | +0.12(+0.96%) |
Mar 29, 2002 | 13.21 | 13.31 | 12.88 | 12.91 | 11,466,967 | +0.00(+0.00%) |
Mar 28, 2002 | 13.21 | 13.31 | 12.88 | 12.91 | 11,466,967 | -0.16(-1.24%) |
Mar 27, 2002 | 12.88 | 13.17 | 12.88 | 13.07 | 13,261,869 | +0.16(+1.25%) |
Mar 26, 2002 | 12.95 | 13.16 | 12.76 | 12.91 | 21,291,686 | -0.01(-0.05%) |
Mar 25, 2002 | 13.24 | 13.32 | 12.91 | 12.91 | 9,727,663 | -0.16(-1.24%) |
Mar 22, 2002 | 13.09 | 13.33 | 13.03 | 13.07 | 9,483,093 | -0.16(-1.22%) |
Mar 21, 2002 | 13.31 | 13.31 | 12.83 | 13.24 | 19,513,656 | +0.24(+1.82%) |
Mar 20, 2002 | 13.19 | 13.31 | 12.93 | 13.00 | 13,700,390 | -0.52(-3.87%) |
Mar 19, 2002 | 13.74 | 13.75 | 13.45 | 13.52 | 11,489,784 | -0.42(-3.03%) |
Mar 18, 2002 | 14.15 | 14.18 | 13.83 | 13.95 | 13,627,759 | +0.19(+1.36%) |
Mar 15, 2002 | 13.75 | 13.88 | 13.70 | 13.76 | 11,978,441 | +0.09(+0.68%) |
Mar 14, 2002 | 13.65 | 13.74 | 13.54 | 13.67 | 13,420,148 | +0.04(+0.32%) |
Mar 13, 2002 | 13.80 | 13.96 | 13.44 | 13.62 | 18,975,668 | -0.12(-0.91%) |
Mar 12, 2002 | 13.82 | 13.82 | 13.50 | 13.75 | 34,732,564 | -0.88(-6.00%) |
Mar 11, 2002 | 14.60 | 14.77 | 14.47 | 14.62 | 15,294,431 | -0.34(-2.25%) |
Mar 08, 2002 | 14.97 | 15.09 | 14.84 | 14.96 | 18,585,674 | +0.15(+1.01%) |
Mar 07, 2002 | 14.94 | 15.09 | 14.63 | 14.81 | 20,760,446 | +0.21(+1.41%) |
Mar 06, 2002 | 14.13 | 14.69 | 14.11 | 14.61 | 22,461,184 | +0.38(+2.67%) |
Mar 05, 2002 | 14.02 | 14.36 | 13.94 | 14.23 | 16,157,494 | -0.09(-0.61%) |
Mar 04, 2002 | 13.71 | 14.34 | 13.69 | 14.31 | 25,490,342 | +1.00(+7.48%) |
Mar 01, 2002 | 12.98 | 13.36 | 12.91 | 13.32 | 20,586,740 | +0.39(+3.03%) |
Feb 28, 2002 | 13.14 | 13.31 | 12.88 | 12.93 | 16,223,056 | +0.01(+0.10%) |
Feb 27, 2002 | 13.22 | 13.27 | 12.79 | 12.91 | 12,750,715 | +0.09(+0.73%) |
Feb 26, 2002 | 13.18 | 13.18 | 12.75 | 12.82 | 15,280,933 | -0.11(-0.87%) |
Feb 25, 2002 | 12.45 | 12.99 | 12.43 | 12.93 | 20,343,778 | +0.85(+7.06%) |
Feb 22, 2002 | 12.12 | 12.27 | 11.99 | 12.08 | 16,835,444 | -0.16(-1.32%) |
Feb 21, 2002 | 12.60 | 12.76 | 12.15 | 12.24 | 19,496,140 | -0.36(-2.86%) |
Feb 20, 2002 | 12.66 | 12.84 | 11.95 | 12.60 | 32,688,270 | -0.21(-1.65%) |
Feb 19, 2002 | 13.10 | 13.12 | 12.45 | 12.81 | 19,606,534 | -0.65(-4.85%) |
Feb 18, 2002 | 13.85 | 13.91 | 13.44 | 13.47 | 13,458,713 | +0.00(+0.00%) |
Feb 15, 2002 | 13.85 | 13.91 | 13.44 | 13.47 | 13,440,234 | -0.62(-4.42%) |
Feb 14, 2002 | 14.44 | 14.53 | 13.91 | 14.09 | 10,076,038 | -0.25(-1.74%) |
Feb 13, 2002 | 14.29 | 14.47 | 14.20 | 14.34 | 9,525,033 | +0.12(+0.83%) |
Feb 12, 2002 | 14.10 | 14.47 | 14.00 | 14.22 | 9,776,995 | -0.02(-0.13%) |
Feb 11, 2002 | 14.05 | 14.37 | 13.98 | 14.24 | 10,555,696 | +0.52(+3.81%) |
Feb 08, 2002 | 13.66 | 13.75 | 13.23 | 13.72 | 13,264,440 | +0.24(+1.80%) |
Feb 07, 2002 | 13.78 | 13.84 | 13.41 | 13.47 | 15,027,204 | -0.03(-0.23%) |
Feb 06, 2002 | 13.60 | 13.62 | 13.24 | 13.50 | 5,608,065 | +0.12(+0.93%) |
Feb 05, 2002 | 13.87 | 13.98 | 13.17 | 13.38 | 31,611,168 | -0.71(-5.04%) |
Feb 04, 2002 | 14.59 | 14.62 | 14.08 | 14.09 | 12,266,397 | -0.58(-3.95%) |