Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 9.516 | 9.721 | 9.516 | 9.655 | 1,388,067 | +0.09(+0.89%) |
Apr 29, 2002 | 9.837 | 9.837 | 9.420 | 9.570 | 1,658,658 | -0.21(-2.18%) |
Apr 26, 2002 | 9.879 | 9.892 | 9.723 | 9.783 | 1,614,184 | -0.02(-0.20%) |
Apr 25, 2002 | 9.978 | 9.978 | 9.738 | 9.802 | 2,151,621 | -0.23(-2.28%) |
Apr 24, 2002 | 9.954 | 10.17 | 9.954 | 10.03 | 1,719,986 | +0.02(+0.23%) |
Apr 23, 2002 | 10.11 | 10.11 | 9.965 | 10.01 | 58,706,108 | -0.10(-0.95%) |
Apr 22, 2002 | 10.17 | 10.17 | 10.05 | 10.10 | 2,300,493 | -0.13(-1.25%) |
Apr 19, 2002 | 10.22 | 10.27 | 10.14 | 10.23 | 1,540,216 | +0.03(+0.31%) |
Apr 18, 2002 | 10.32 | 10.42 | 10.15 | 10.20 | 1,585,626 | -0.10(-0.97%) |
Apr 17, 2002 | 10.38 | 10.42 | 10.26 | 10.30 | 1,688,619 | -0.09(-0.88%) |
Apr 16, 2002 | 10.40 | 10.46 | 10.36 | 10.39 | 2,440,938 | +0.13(+1.27%) |
Apr 15, 2002 | 10.23 | 10.36 | 10.23 | 10.26 | 1,399,770 | +0.01(+0.08%) |
Apr 12, 2002 | 10.27 | 10.33 | 10.21 | 10.25 | 2,938,114 | +0.03(+0.27%) |
Apr 11, 2002 | 10.17 | 10.36 | 10.17 | 10.23 | 4,655,291 | +0.07(+0.72%) |
Apr 10, 2002 | 9.965 | 10.20 | 9.950 | 10.15 | 3,197,470 | +0.24(+2.39%) |
Apr 09, 2002 | 9.933 | 9.933 | 9.721 | 9.916 | 2,362,757 | +0.01(+0.06%) |
Apr 08, 2002 | 9.890 | 9.954 | 9.828 | 9.909 | 910,553 | -0.10(-0.98%) |
Apr 05, 2002 | 9.828 | 10.01 | 9.790 | 10.01 | 1,614,652 | +0.18(+1.83%) |
Apr 04, 2002 | 9.736 | 9.869 | 9.676 | 9.828 | 1,330,016 | +0.09(+0.94%) |
Apr 03, 2002 | 9.988 | 10.03 | 9.730 | 9.736 | 3,771,891 | -0.24(-2.42%) |
Apr 02, 2002 | 10.18 | 10.19 | 9.950 | 9.978 | 2,117,914 | -0.25(-2.44%) |
Apr 01, 2002 | 10.36 | 10.36 | 10.20 | 10.23 | 2,084,675 | -0.13(-1.30%) |
Mar 29, 2002 | 10.21 | 10.42 | 10.21 | 10.36 | 660,092 | +0.00(+0.00%) |
Mar 28, 2002 | 10.21 | 10.42 | 10.21 | 10.36 | 660,092 | +0.11(+1.08%) |
Mar 27, 2002 | 10.12 | 10.25 | 10.04 | 10.25 | 1,184,421 | +0.15(+1.46%) |
Mar 26, 2002 | 10.04 | 10.25 | 10.02 | 10.10 | 3,022,381 | +0.02(+0.19%) |
Mar 25, 2002 | 10.09 | 10.23 | 9.999 | 10.08 | 670,391 | -0.01(-0.08%) |
Mar 22, 2002 | 10.03 | 10.27 | 10.02 | 10.09 | 1,790,208 | -0.01(-0.11%) |
Mar 21, 2002 | 10.06 | 10.16 | 9.986 | 10.10 | 938,174 | +0.07(+0.68%) |
Mar 20, 2002 | 10.35 | 10.35 | 10.02 | 10.04 | 1,835,151 | -0.33(-3.17%) |
Mar 19, 2002 | 10.34 | 10.49 | 10.24 | 10.36 | 1,883,838 | +0.11(+1.06%) |
Mar 18, 2002 | 10.02 | 10.31 | 10.01 | 10.26 | 2,959,181 | +0.34(+3.47%) |
Mar 15, 2002 | 9.717 | 9.965 | 9.717 | 9.911 | 1,548,642 | +0.22(+2.23%) |
Mar 14, 2002 | 9.634 | 9.837 | 9.634 | 9.696 | 1,348,742 | -0.10(-1.00%) |
Mar 13, 2002 | 9.901 | 9.980 | 9.781 | 9.794 | 1,412,879 | -0.06(-0.59%) |
Mar 12, 2002 | 9.890 | 9.911 | 9.730 | 9.852 | 1,771,014 | -0.08(-0.80%) |
Mar 11, 2002 | 10.03 | 10.03 | 9.890 | 9.931 | 1,337,975 | -0.11(-1.13%) |
Mar 08, 2002 | 9.762 | 10.10 | 9.762 | 10.04 | 2,133,831 | +0.39(+4.03%) |
Mar 07, 2002 | 9.860 | 9.911 | 9.634 | 9.655 | 3,013,018 | -0.20(-2.06%) |
Mar 06, 2002 | 9.719 | 9.903 | 9.668 | 9.858 | 2,663,778 | +0.19(+1.97%) |
Mar 05, 2002 | 9.614 | 9.911 | 9.612 | 9.668 | 4,043,886 | +0.06(+0.58%) |
Mar 04, 2002 | 9.531 | 9.711 | 9.409 | 9.612 | 2,643,179 | +0.12(+1.31%) |
Mar 01, 2002 | 9.292 | 9.525 | 9.271 | 9.488 | 3,387,539 | +0.28(+3.06%) |
Feb 28, 2002 | 9.260 | 9.397 | 9.157 | 9.206 | 3,713,372 | +0.03(+0.33%) |
Feb 27, 2002 | 8.918 | 9.202 | 8.907 | 9.177 | 4,620,648 | +0.47(+5.37%) |
Feb 26, 2002 | 8.566 | 8.779 | 8.504 | 8.709 | 4,555,575 | +0.21(+2.44%) |
Feb 25, 2002 | 8.181 | 8.502 | 8.181 | 8.502 | 3,383,325 | +0.30(+3.65%) |
Feb 22, 2002 | 8.352 | 8.469 | 7.968 | 8.202 | 6,556,920 | -0.18(-2.12%) |
Feb 21, 2002 | 8.452 | 8.540 | 8.352 | 8.380 | 5,748,423 | -0.07(-0.86%) |
Feb 20, 2002 | 8.899 | 8.901 | 8.386 | 8.452 | 8,073,728 | -0.45(-5.04%) |
Feb 19, 2002 | 8.950 | 9.004 | 8.897 | 8.901 | 2,920,324 | -0.13(-1.49%) |
Feb 18, 2002 | 8.982 | 9.053 | 8.843 | 9.036 | 1,180,676 | +0.00(+0.00%) |
Feb 15, 2002 | 8.982 | 9.053 | 8.843 | 9.036 | 1,180,676 | +0.10(+1.17%) |
Feb 14, 2002 | 9.100 | 9.236 | 8.922 | 8.931 | 1,957,338 | -0.15(-1.62%) |
Feb 13, 2002 | 9.132 | 9.132 | 8.910 | 9.078 | 2,035,987 | -0.05(-0.58%) |
Feb 12, 2002 | 8.833 | 9.132 | 8.704 | 9.132 | 2,431,107 | +0.25(+2.81%) |
Feb 11, 2002 | 8.801 | 9.004 | 8.687 | 8.882 | 3,563,563 | +0.08(+0.92%) |
Feb 08, 2002 | 9.281 | 9.285 | 8.704 | 8.801 | 10,523,094 | -0.51(-5.46%) |
Feb 07, 2002 | 9.262 | 9.473 | 9.241 | 9.309 | 2,729,319 | +0.05(+0.53%) |
Feb 06, 2002 | 9.217 | 9.343 | 9.110 | 9.260 | 2,311,728 | +0.08(+0.88%) |
Feb 05, 2002 | 9.412 | 9.538 | 9.144 | 9.179 | 2,124,936 | -0.23(-2.47%) |
Feb 04, 2002 | 9.431 | 9.461 | 9.401 | 9.412 | 1,337,975 | -0.05(-0.54%) |
Feb 01, 2002 | 9.555 | 9.632 | 9.439 | 9.463 | 2,272,872 | -0.06(-0.67%) |
Jan 31, 2002 | 9.388 | 9.632 | 9.335 | 9.527 | 2,158,175 | +0.12(+1.25%) |
Jan 30, 2002 | 9.627 | 9.646 | 9.238 | 9.409 | 4,891,707 | -0.21(-2.22%) |
Jan 29, 2002 | 9.858 | 9.890 | 9.572 | 9.623 | 4,087,424 | -0.23(-2.38%) |
Jan 28, 2002 | 9.847 | 9.954 | 9.805 | 9.858 | 3,252,711 | +0.03(+0.33%) |
Jan 25, 2002 | 9.834 | 9.858 | 9.666 | 9.826 | 3,180,616 | -0.01(-0.09%) |
Jan 24, 2002 | 9.661 | 10.04 | 9.661 | 9.834 | 3,917,017 | +0.17(+1.79%) |
Jan 23, 2002 | 9.234 | 9.666 | 9.234 | 9.661 | 2,406,295 | +0.43(+4.65%) |
Jan 22, 2002 | 9.612 | 9.612 | 9.206 | 9.232 | 3,183,425 | -0.23(-2.44%) |
Jan 21, 2002 | 9.388 | 9.505 | 9.358 | 9.463 | 4,129,558 | +0.00(+0.00%) |
Jan 18, 2002 | 9.388 | 9.505 | 9.358 | 9.463 | 4,106,150 | +0.08(+0.82%) |
Jan 17, 2002 | 9.303 | 9.441 | 9.292 | 9.386 | 4,861,278 | +0.20(+2.19%) |
Jan 16, 2002 | 9.228 | 9.356 | 9.142 | 9.185 | 2,622,580 | -0.02(-0.26%) |
Jan 15, 2002 | 8.939 | 9.228 | 8.918 | 9.209 | 2,791,115 | +0.34(+3.83%) |
Jan 14, 2002 | 8.801 | 8.907 | 8.801 | 8.869 | 1,587,967 | -0.06(-0.69%) |
Jan 11, 2002 | 9.100 | 9.140 | 8.886 | 8.931 | 1,565,496 | -0.12(-1.37%) |
Jan 10, 2002 | 9.271 | 9.303 | 9.055 | 9.055 | 2,308,919 | -0.17(-1.83%) |