Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 8.582 | 8.997 | 8.567 | 8.838 | 6,469,153 | +0.30(+3.49%) |
Apr 29, 2002 | 8.997 | 9.004 | 8.537 | 8.540 | 8,181,736 | -0.46(-5.13%) |
Apr 26, 2002 | 9.088 | 9.154 | 8.967 | 9.002 | 3,161,180 | -0.06(-0.69%) |
Apr 25, 2002 | 9.072 | 9.108 | 8.889 | 9.065 | 7,535,968 | -0.22(-2.34%) |
Apr 24, 2002 | 9.485 | 9.499 | 9.282 | 9.282 | 4,056,435 | -0.19(-2.04%) |
Apr 23, 2002 | 9.552 | 9.605 | 9.452 | 9.475 | 2,650,727 | +0.01(+0.07%) |
Apr 22, 2002 | 9.585 | 9.639 | 9.336 | 9.469 | 3,782,482 | -0.25(-2.62%) |
Apr 19, 2002 | 9.775 | 9.835 | 9.691 | 9.724 | 4,818,187 | +0.14(+1.42%) |
Apr 18, 2002 | 9.585 | 9.600 | 9.398 | 9.588 | 4,469,931 | -0.04(-0.40%) |
Apr 17, 2002 | 9.767 | 9.782 | 9.510 | 9.626 | 2,838,900 | -0.08(-0.84%) |
Apr 16, 2002 | 9.535 | 9.777 | 9.525 | 9.707 | 4,708,243 | +0.34(+3.62%) |
Apr 15, 2002 | 9.353 | 9.475 | 9.320 | 9.368 | 3,137,016 | +0.06(+0.60%) |
Apr 12, 2002 | 9.618 | 9.618 | 9.229 | 9.312 | 6,243,527 | -0.28(-2.93%) |
Apr 11, 2002 | 9.618 | 9.734 | 9.585 | 9.593 | 5,416,534 | -0.09(-0.94%) |
Apr 10, 2002 | 9.576 | 9.706 | 9.547 | 9.684 | 4,641,492 | +0.07(+0.69%) |
Apr 09, 2002 | 9.353 | 9.684 | 9.346 | 9.618 | 7,050,283 | +0.29(+3.07%) |
Apr 08, 2002 | 9.245 | 9.370 | 9.095 | 9.331 | 3,997,536 | -0.12(-1.24%) |
Apr 05, 2002 | 9.399 | 9.510 | 9.336 | 9.449 | 4,401,368 | +0.07(+0.71%) |
Apr 04, 2002 | 9.270 | 9.434 | 9.235 | 9.383 | 6,004,007 | +0.19(+2.07%) |
Apr 03, 2002 | 9.436 | 9.469 | 9.191 | 9.192 | 5,679,311 | -0.22(-2.37%) |
Apr 02, 2002 | 9.485 | 9.485 | 9.358 | 9.416 | 7,333,297 | -0.08(-0.80%) |
Apr 01, 2002 | 9.411 | 9.497 | 9.287 | 9.492 | 8,208,013 | -0.01(-0.09%) |
Mar 29, 2002 | 9.709 | 9.757 | 9.418 | 9.500 | 12,359,290 | +0.00(+0.00%) |
Mar 28, 2002 | 9.709 | 9.757 | 9.418 | 9.500 | 12,329,086 | -0.17(-1.80%) |
Mar 27, 2002 | 9.891 | 9.926 | 9.626 | 9.674 | 18,055,516 | -0.58(-5.67%) |
Mar 26, 2002 | 10.30 | 10.43 | 10.18 | 10.26 | 4,658,104 | -0.03(-0.29%) |
Mar 25, 2002 | 10.54 | 10.60 | 10.24 | 10.29 | 3,387,712 | -0.19(-1.80%) |
Mar 22, 2002 | 10.41 | 10.61 | 10.31 | 10.47 | 3,037,342 | +0.03(+0.32%) |
Mar 21, 2002 | 10.64 | 10.66 | 10.32 | 10.44 | 5,210,842 | -0.24(-2.23%) |
Mar 20, 2002 | 10.69 | 10.84 | 10.64 | 10.68 | 4,484,732 | -0.05(-0.45%) |
Mar 19, 2002 | 10.68 | 10.83 | 10.65 | 10.73 | 3,979,112 | -0.02(-0.15%) |
Mar 18, 2002 | 10.71 | 10.76 | 10.58 | 10.74 | 3,815,707 | +0.06(+0.53%) |
Mar 15, 2002 | 10.58 | 10.71 | 10.49 | 10.69 | 6,391,830 | +0.14(+1.33%) |
Mar 14, 2002 | 10.56 | 10.65 | 10.51 | 10.55 | 3,139,131 | -0.02(-0.19%) |
Mar 13, 2002 | 10.74 | 10.74 | 10.48 | 10.57 | 6,792,641 | -0.16(-1.50%) |
Mar 12, 2002 | 10.69 | 10.76 | 10.58 | 10.73 | 5,979,843 | -0.12(-1.08%) |
Mar 11, 2002 | 10.79 | 10.94 | 10.75 | 10.84 | 7,064,177 | +0.06(+0.60%) |
Mar 08, 2002 | 10.69 | 10.87 | 10.67 | 10.78 | 6,636,183 | +0.16(+1.51%) |
Mar 07, 2002 | 10.69 | 10.69 | 10.40 | 10.62 | 7,660,108 | +0.03(+0.27%) |
Mar 06, 2002 | 10.28 | 10.66 | 10.26 | 10.59 | 5,384,819 | +0.41(+4.02%) |
Mar 05, 2002 | 10.40 | 10.50 | 10.14 | 10.18 | 8,440,587 | -0.31(-2.92%) |
Mar 04, 2002 | 9.949 | 10.50 | 9.917 | 10.49 | 11,054,767 | +0.66(+6.67%) |
Mar 01, 2002 | 9.601 | 9.934 | 9.543 | 9.833 | 6,361,324 | +0.30(+3.14%) |
Feb 28, 2002 | 9.687 | 9.750 | 9.532 | 9.533 | 7,474,049 | -0.18(-1.89%) |
Feb 27, 2002 | 9.725 | 9.982 | 9.628 | 9.717 | 5,471,505 | +0.01(+0.12%) |
Feb 26, 2002 | 9.899 | 9.899 | 9.560 | 9.706 | 6,782,673 | -0.19(-1.96%) |
Feb 25, 2002 | 9.555 | 9.919 | 9.552 | 9.899 | 6,073,779 | +0.34(+3.60%) |
Feb 22, 2002 | 9.370 | 9.613 | 9.077 | 9.555 | 966,537 | +0.13(+1.39%) |
Feb 21, 2002 | 9.535 | 9.668 | 9.391 | 9.424 | 2,657,976 | -0.18(-1.91%) |
Feb 20, 2002 | 9.610 | 9.626 | 9.229 | 9.608 | 6,863,017 | -0.07(-0.75%) |
Feb 19, 2002 | 9.651 | 9.764 | 9.585 | 9.681 | 5,427,709 | -0.06(-0.59%) |
Feb 18, 2002 | 9.692 | 9.879 | 9.634 | 9.739 | 7,083,810 | +0.00(+0.00%) |
Feb 15, 2002 | 9.692 | 9.879 | 9.634 | 9.739 | 7,077,769 | +0.05(+0.48%) |
Feb 14, 2002 | 9.725 | 9.742 | 9.576 | 9.692 | 3,748,049 | -0.02(-0.17%) |
Feb 13, 2002 | 9.471 | 9.750 | 9.469 | 9.709 | 4,661,125 | +0.17(+1.82%) |
Feb 12, 2002 | 9.618 | 9.626 | 9.469 | 9.535 | 6,504,492 | +0.08(+0.81%) |
Feb 11, 2002 | 9.047 | 9.487 | 9.038 | 9.459 | 1,872,665 | +0.45(+4.94%) |
Feb 08, 2002 | 9.005 | 9.173 | 8.891 | 9.014 | 5,938,464 | -0.04(-0.48%) |
Feb 07, 2002 | 9.245 | 9.303 | 9.053 | 9.057 | 5,282,125 | -0.21(-2.30%) |
Feb 06, 2002 | 9.063 | 9.295 | 8.964 | 9.270 | 8,332,455 | +0.24(+2.66%) |
Feb 05, 2002 | 9.270 | 9.373 | 8.941 | 9.030 | 13,798,222 | -0.34(-3.59%) |
Feb 04, 2002 | 9.668 | 9.686 | 9.297 | 9.366 | 5,323,202 | -0.32(-3.32%) |