Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 8.542 | 8.956 | 8.527 | 8.798 | 6,498,868 | +0.30(+3.49%) |
Apr 29, 2002 | 8.956 | 8.963 | 8.498 | 8.501 | 8,219,317 | -0.46(-5.13%) |
Apr 26, 2002 | 9.047 | 9.112 | 8.926 | 8.961 | 3,175,700 | -0.06(-0.69%) |
Apr 25, 2002 | 9.030 | 9.066 | 8.849 | 9.023 | 7,570,583 | -0.22(-2.34%) |
Apr 24, 2002 | 9.442 | 9.455 | 9.239 | 9.239 | 4,075,067 | -0.19(-2.04%) |
Apr 23, 2002 | 9.508 | 9.561 | 9.409 | 9.432 | 2,662,903 | +0.01(+0.07%) |
Apr 22, 2002 | 9.541 | 9.595 | 9.294 | 9.426 | 3,799,856 | -0.25(-2.62%) |
Apr 19, 2002 | 9.730 | 9.790 | 9.646 | 9.679 | 4,840,318 | +0.14(+1.42%) |
Apr 18, 2002 | 9.541 | 9.556 | 9.355 | 9.544 | 4,490,463 | -0.04(-0.40%) |
Apr 17, 2002 | 9.722 | 9.737 | 9.467 | 9.582 | 2,851,940 | -0.08(-0.84%) |
Apr 16, 2002 | 9.491 | 9.732 | 9.482 | 9.663 | 4,729,870 | +0.34(+3.62%) |
Apr 15, 2002 | 9.310 | 9.432 | 9.277 | 9.325 | 3,151,426 | +0.06(+0.60%) |
Apr 12, 2002 | 9.574 | 9.574 | 9.187 | 9.269 | 6,272,206 | -0.28(-2.93%) |
Apr 11, 2002 | 9.574 | 9.689 | 9.541 | 9.549 | 5,441,414 | -0.09(-0.94%) |
Apr 10, 2002 | 9.533 | 9.661 | 9.503 | 9.640 | 4,662,812 | +0.07(+0.69%) |
Apr 09, 2002 | 9.310 | 9.640 | 9.304 | 9.574 | 7,082,668 | +0.29(+3.07%) |
Apr 08, 2002 | 9.203 | 9.327 | 9.053 | 9.289 | 4,015,898 | -0.12(-1.24%) |
Apr 05, 2002 | 9.356 | 9.467 | 9.294 | 9.406 | 4,421,585 | +0.07(+0.71%) |
Apr 04, 2002 | 9.228 | 9.391 | 9.193 | 9.340 | 6,031,585 | +0.19(+2.07%) |
Apr 03, 2002 | 9.393 | 9.426 | 9.149 | 9.150 | 5,705,398 | -0.22(-2.37%) |
Apr 02, 2002 | 9.442 | 9.442 | 9.315 | 9.373 | 7,366,982 | -0.08(-0.80%) |
Apr 01, 2002 | 9.368 | 9.454 | 9.244 | 9.449 | 8,245,716 | -0.01(-0.09%) |
Mar 29, 2002 | 9.665 | 9.712 | 9.374 | 9.457 | 12,416,061 | +0.00(+0.00%) |
Mar 28, 2002 | 9.665 | 9.712 | 9.374 | 9.457 | 12,385,718 | -0.17(-1.80%) |
Mar 27, 2002 | 9.846 | 9.880 | 9.582 | 9.630 | 18,138,450 | -0.58(-5.67%) |
Mar 26, 2002 | 10.26 | 10.38 | 10.13 | 10.21 | 4,679,500 | -0.03(-0.29%) |
Mar 25, 2002 | 10.50 | 10.55 | 10.19 | 10.24 | 3,403,273 | -0.19(-1.80%) |
Mar 22, 2002 | 10.36 | 10.56 | 10.26 | 10.43 | 3,051,294 | +0.03(+0.32%) |
Mar 21, 2002 | 10.59 | 10.61 | 10.27 | 10.39 | 5,234,778 | -0.24(-2.23%) |
Mar 20, 2002 | 10.64 | 10.79 | 10.60 | 10.63 | 4,505,331 | -0.05(-0.45%) |
Mar 19, 2002 | 10.63 | 10.78 | 10.60 | 10.68 | 3,997,389 | -0.02(-0.15%) |
Mar 18, 2002 | 10.66 | 10.71 | 10.53 | 10.69 | 3,833,233 | +0.06(+0.53%) |
Mar 15, 2002 | 10.53 | 10.66 | 10.44 | 10.64 | 6,421,190 | +0.14(+1.33%) |
Mar 14, 2002 | 10.51 | 10.60 | 10.47 | 10.50 | 3,153,550 | -0.02(-0.19%) |
Mar 13, 2002 | 10.69 | 10.69 | 10.43 | 10.52 | 6,823,842 | -0.16(-1.50%) |
Mar 12, 2002 | 10.64 | 10.71 | 10.53 | 10.68 | 6,007,311 | -0.12(-1.08%) |
Mar 11, 2002 | 10.74 | 10.89 | 10.70 | 10.79 | 7,096,625 | +0.06(+0.60%) |
Mar 08, 2002 | 10.64 | 10.82 | 10.62 | 10.73 | 6,666,665 | +0.16(+1.51%) |
Mar 07, 2002 | 10.64 | 10.64 | 10.35 | 10.57 | 7,695,293 | +0.03(+0.27%) |
Mar 06, 2002 | 10.24 | 10.61 | 10.21 | 10.54 | 5,409,553 | +0.41(+4.02%) |
Mar 05, 2002 | 10.35 | 10.45 | 10.09 | 10.14 | 8,479,357 | -0.30(-2.92%) |
Mar 04, 2002 | 9.903 | 10.46 | 9.872 | 10.44 | 11,105,546 | +0.65(+6.67%) |
Mar 01, 2002 | 9.557 | 9.889 | 9.500 | 9.788 | 6,390,543 | +0.30(+3.14%) |
Feb 28, 2002 | 9.643 | 9.706 | 9.488 | 9.490 | 7,508,380 | -0.18(-1.89%) |
Feb 27, 2002 | 9.681 | 9.936 | 9.584 | 9.673 | 5,496,638 | +0.01(+0.12%) |
Feb 26, 2002 | 9.854 | 9.854 | 9.516 | 9.661 | 6,813,828 | -0.19(-1.96%) |
Feb 25, 2002 | 9.511 | 9.874 | 9.508 | 9.854 | 6,101,678 | +0.34(+3.60%) |
Feb 22, 2002 | 9.327 | 9.569 | 9.035 | 9.511 | 970,976 | +0.13(+1.39%) |
Feb 21, 2002 | 9.491 | 9.623 | 9.348 | 9.381 | 2,670,185 | -0.18(-1.91%) |
Feb 20, 2002 | 9.566 | 9.582 | 9.187 | 9.564 | 6,894,541 | -0.07(-0.75%) |
Feb 19, 2002 | 9.607 | 9.719 | 9.541 | 9.636 | 5,452,641 | -0.06(-0.59%) |
Feb 18, 2002 | 9.648 | 9.834 | 9.590 | 9.694 | 7,116,348 | +0.00(+0.00%) |
Feb 15, 2002 | 9.648 | 9.834 | 9.590 | 9.694 | 7,110,280 | +0.05(+0.48%) |
Feb 14, 2002 | 9.681 | 9.697 | 9.533 | 9.648 | 3,765,265 | -0.02(-0.17%) |
Feb 13, 2002 | 9.427 | 9.706 | 9.426 | 9.665 | 4,682,535 | +0.17(+1.82%) |
Feb 12, 2002 | 9.574 | 9.582 | 9.426 | 9.491 | 6,534,369 | +0.08(+0.81%) |
Feb 11, 2002 | 9.005 | 9.444 | 8.997 | 9.416 | 1,881,267 | +0.44(+4.94%) |
Feb 08, 2002 | 8.964 | 9.131 | 8.850 | 8.972 | 5,965,741 | -0.04(-0.48%) |
Feb 07, 2002 | 9.203 | 9.261 | 9.012 | 9.015 | 5,306,387 | -0.21(-2.30%) |
Feb 06, 2002 | 9.022 | 9.253 | 8.923 | 9.228 | 8,370,729 | +0.24(+2.66%) |
Feb 05, 2002 | 9.228 | 9.330 | 8.900 | 8.989 | 13,861,602 | -0.33(-3.59%) |
Feb 04, 2002 | 9.623 | 9.641 | 9.254 | 9.323 | 5,347,654 | -0.32(-3.32%) |