Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 9.708 | 9.845 | 9.572 | 9.724 | 8,255,956 | -0.62(-5.98%) |
Apr 29, 2002 | 10.38 | 10.65 | 10.24 | 10.34 | 4,400,912 | -0.43(-3.95%) |
Apr 26, 2002 | 10.07 | 10.77 | 9.861 | 10.77 | 5,349,555 | +0.84(+8.50%) |
Apr 25, 2002 | 10.38 | 10.44 | 9.845 | 9.925 | 3,984,947 | +0.12(+1.23%) |
Apr 24, 2002 | 9.604 | 9.901 | 9.507 | 9.805 | 2,250,538 | +0.30(+3.13%) |
Apr 23, 2002 | 9.138 | 9.556 | 9.138 | 9.507 | 1,804,213 | +0.06(+0.60%) |
Apr 22, 2002 | 9.210 | 9.596 | 9.170 | 9.451 | 3,155,133 | +0.49(+5.47%) |
Apr 19, 2002 | 8.664 | 9.001 | 8.639 | 8.961 | 2,313,997 | +0.31(+3.53%) |
Apr 18, 2002 | 8.937 | 9.073 | 8.599 | 8.656 | 4,118,459 | -0.11(-1.28%) |
Apr 17, 2002 | 8.567 | 8.808 | 8.519 | 8.768 | 2,737,427 | +0.47(+5.72%) |
Apr 16, 2002 | 8.286 | 8.390 | 8.173 | 8.294 | 1,477,090 | -0.10(-1.24%) |
Apr 15, 2002 | 8.479 | 8.591 | 8.358 | 8.398 | 1,382,774 | -0.03(-0.38%) |
Apr 12, 2002 | 8.423 | 8.455 | 8.254 | 8.431 | 1,840,919 | -0.17(-1.96%) |
Apr 11, 2002 | 8.342 | 8.792 | 8.334 | 8.599 | 3,789,968 | +0.09(+1.05%) |
Apr 10, 2002 | 7.900 | 8.631 | 7.836 | 8.510 | 4,031,981 | +0.91(+11.93%) |
Apr 09, 2002 | 7.755 | 7.820 | 7.555 | 7.603 | 1,526,240 | -0.19(-2.47%) |
Apr 08, 2002 | 7.900 | 8.061 | 7.755 | 7.796 | 1,878,372 | -0.02(-0.21%) |
Apr 05, 2002 | 7.908 | 7.972 | 7.715 | 7.812 | 1,907,613 | -0.27(-3.38%) |
Apr 04, 2002 | 8.013 | 8.189 | 7.707 | 8.085 | 2,070,988 | +0.05(+0.60%) |
Apr 03, 2002 | 7.924 | 8.173 | 7.908 | 8.037 | 3,707,596 | -0.38(-4.49%) |
Apr 02, 2002 | 8.639 | 8.897 | 8.390 | 8.414 | 3,686,692 | -0.05(-0.57%) |
Apr 01, 2002 | 8.390 | 8.567 | 8.206 | 8.463 | 2,786,327 | +0.09(+1.06%) |
Mar 29, 2002 | 8.599 | 8.656 | 8.318 | 8.374 | 2,623,326 | +0.00(+0.00%) |
Mar 28, 2002 | 8.599 | 8.656 | 8.318 | 8.374 | 2,613,496 | -0.25(-2.89%) |
Mar 27, 2002 | 8.093 | 8.768 | 8.077 | 8.623 | 5,687,876 | +0.60(+7.52%) |
Mar 26, 2002 | 8.037 | 8.270 | 7.972 | 8.021 | 4,944,415 | -0.59(-6.82%) |
Mar 25, 2002 | 7.964 | 8.760 | 7.892 | 8.607 | 6,131,961 | +0.67(+8.40%) |
Mar 22, 2002 | 7.249 | 8.005 | 7.201 | 7.940 | 5,776,718 | +0.72(+9.90%) |
Mar 21, 2002 | 7.056 | 7.346 | 7.040 | 7.225 | 3,442,190 | +0.04(+0.56%) |
Mar 20, 2002 | 6.831 | 7.225 | 6.711 | 7.185 | 2,840,702 | +0.40(+5.92%) |
Mar 19, 2002 | 6.944 | 6.944 | 6.759 | 6.783 | 1,046,568 | -0.05(-0.71%) |
Mar 18, 2002 | 6.470 | 6.879 | 6.397 | 6.831 | 2,249,791 | +0.39(+6.12%) |
Mar 15, 2002 | 6.421 | 6.437 | 6.313 | 6.437 | 1,027,281 | -0.06(-0.99%) |
Mar 14, 2002 | 6.429 | 6.574 | 6.317 | 6.502 | 2,205,122 | -0.06(-0.86%) |
Mar 13, 2002 | 6.606 | 6.679 | 6.550 | 6.558 | 1,392,728 | +0.08(+1.24%) |
Mar 12, 2002 | 6.437 | 6.574 | 6.429 | 6.478 | 2,328,804 | +0.29(+4.68%) |
Mar 11, 2002 | 6.124 | 6.405 | 6.116 | 6.188 | 1,654,277 | +0.31(+5.19%) |
Mar 08, 2002 | 6.107 | 6.148 | 5.843 | 5.883 | 2,899,433 | -0.39(-6.15%) |
Mar 07, 2002 | 6.534 | 6.606 | 6.204 | 6.269 | 2,910,880 | -0.51(-7.58%) |
Mar 06, 2002 | 6.799 | 6.823 | 6.638 | 6.783 | 1,739,759 | -0.11(-1.63%) |
Mar 05, 2002 | 7.016 | 7.056 | 6.791 | 6.896 | 2,029,553 | -0.05(-0.69%) |
Mar 04, 2002 | 6.976 | 7.056 | 6.791 | 6.944 | 1,644,198 | -0.03(-0.46%) |
Mar 01, 2002 | 6.871 | 7.080 | 6.767 | 6.976 | 1,283,853 | -0.04(-0.57%) |
Feb 28, 2002 | 7.008 | 7.153 | 6.912 | 7.016 | 1,484,307 | -0.07(-0.96%) |
Feb 27, 2002 | 7.040 | 7.169 | 6.879 | 7.084 | 2,392,884 | +0.01(+0.17%) |
Feb 26, 2002 | 6.582 | 7.145 | 6.550 | 7.072 | 3,774,912 | +0.55(+8.51%) |
Feb 25, 2002 | 6.462 | 6.582 | 6.293 | 6.518 | 1,680,531 | -0.12(-1.82%) |
Feb 22, 2002 | 6.687 | 6.711 | 6.478 | 6.638 | 1,631,382 | +0.06(+0.98%) |
Feb 21, 2002 | 6.044 | 6.622 | 6.036 | 6.574 | 2,849,412 | +0.27(+4.20%) |
Feb 20, 2002 | 6.285 | 6.397 | 6.148 | 6.309 | 3,315,273 | -0.20(-3.09%) |
Feb 19, 2002 | 6.767 | 6.968 | 6.373 | 6.510 | 4,425,673 | -0.47(-6.68%) |
Feb 18, 2002 | 7.145 | 7.305 | 6.952 | 6.976 | 3,822,817 | +0.00(+0.00%) |
Feb 15, 2002 | 7.145 | 7.305 | 6.952 | 6.976 | 3,821,946 | -0.23(-3.23%) |
Feb 14, 2002 | 6.912 | 7.233 | 6.879 | 7.209 | 3,009,676 | +0.51(+7.68%) |
Feb 13, 2002 | 6.614 | 6.799 | 6.558 | 6.695 | 1,881,234 | +0.04(+0.60%) |
Feb 12, 2002 | 6.421 | 6.711 | 6.349 | 6.654 | 3,030,829 | +0.26(+4.02%) |
Feb 11, 2002 | 6.486 | 6.510 | 6.277 | 6.397 | 2,988,648 | -0.15(-2.33%) |
Feb 08, 2002 | 6.389 | 6.687 | 6.357 | 6.550 | 2,955,923 | +0.29(+4.62%) |
Feb 07, 2002 | 6.136 | 6.277 | 5.979 | 6.261 | 3,188,107 | +0.22(+3.59%) |
Feb 06, 2002 | 6.646 | 6.781 | 5.963 | 6.044 | 6,512,588 | -0.16(-2.59%) |
Feb 05, 2002 | 5.706 | 6.269 | 5.545 | 6.204 | 4,269,764 | +0.74(+13.53%) |
Feb 04, 2002 | 5.385 | 5.537 | 5.224 | 5.465 | 2,757,087 | +0.18(+3.50%) |