Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 8.543 | 8.957 | 8.528 | 8.799 | 6,498,214 | +0.30(+3.49%) |
Apr 29, 2002 | 8.957 | 8.963 | 8.499 | 8.502 | 8,218,490 | -0.46(-5.13%) |
Apr 26, 2002 | 9.047 | 9.113 | 8.927 | 8.962 | 3,175,381 | -0.06(-0.69%) |
Apr 25, 2002 | 9.031 | 9.067 | 8.850 | 9.024 | 7,569,822 | -0.22(-2.34%) |
Apr 24, 2002 | 9.443 | 9.456 | 9.240 | 9.240 | 4,074,657 | -0.19(-2.04%) |
Apr 23, 2002 | 9.509 | 9.562 | 9.410 | 9.433 | 2,662,635 | +0.01(+0.07%) |
Apr 22, 2002 | 9.542 | 9.596 | 9.295 | 9.427 | 3,799,474 | -0.25(-2.62%) |
Apr 19, 2002 | 9.731 | 9.791 | 9.647 | 9.680 | 4,839,831 | +0.14(+1.42%) |
Apr 18, 2002 | 9.542 | 9.557 | 9.356 | 9.545 | 4,490,011 | -0.04(-0.40%) |
Apr 17, 2002 | 9.723 | 9.738 | 9.468 | 9.583 | 2,851,653 | -0.08(-0.84%) |
Apr 16, 2002 | 9.492 | 9.733 | 9.483 | 9.664 | 4,729,394 | +0.34(+3.62%) |
Apr 15, 2002 | 9.311 | 9.433 | 9.278 | 9.326 | 3,151,109 | +0.06(+0.60%) |
Apr 12, 2002 | 9.575 | 9.575 | 9.188 | 9.270 | 6,271,574 | -0.28(-2.93%) |
Apr 11, 2002 | 9.575 | 9.690 | 9.542 | 9.550 | 5,440,866 | -0.09(-0.94%) |
Apr 10, 2002 | 9.534 | 9.662 | 9.504 | 9.641 | 4,662,342 | +0.07(+0.69%) |
Apr 09, 2002 | 9.311 | 9.641 | 9.305 | 9.575 | 7,081,955 | +0.29(+3.07%) |
Apr 08, 2002 | 9.204 | 9.328 | 9.054 | 9.290 | 4,015,494 | -0.12(-1.24%) |
Apr 05, 2002 | 9.357 | 9.468 | 9.295 | 9.407 | 4,421,140 | +0.07(+0.71%) |
Apr 04, 2002 | 9.229 | 9.392 | 9.194 | 9.341 | 6,030,978 | +0.19(+2.07%) |
Apr 03, 2002 | 9.394 | 9.427 | 9.150 | 9.151 | 5,704,824 | -0.22(-2.37%) |
Apr 02, 2002 | 9.443 | 9.443 | 9.316 | 9.374 | 7,366,240 | -0.08(-0.80%) |
Apr 01, 2002 | 9.369 | 9.455 | 9.245 | 9.450 | 8,244,886 | -0.01(-0.09%) |
Mar 29, 2002 | 9.665 | 9.713 | 9.375 | 9.458 | 12,414,811 | +0.00(+0.00%) |
Mar 28, 2002 | 9.665 | 9.713 | 9.375 | 9.458 | 12,384,471 | -0.17(-1.80%) |
Mar 27, 2002 | 9.847 | 9.881 | 9.583 | 9.631 | 18,136,626 | -0.58(-5.67%) |
Mar 26, 2002 | 10.26 | 10.38 | 10.14 | 10.21 | 4,679,029 | -0.03(-0.29%) |
Mar 25, 2002 | 10.50 | 10.55 | 10.19 | 10.24 | 3,402,930 | -0.19(-1.80%) |
Mar 22, 2002 | 10.37 | 10.56 | 10.27 | 10.43 | 3,050,987 | +0.03(+0.32%) |
Mar 21, 2002 | 10.59 | 10.61 | 10.27 | 10.39 | 5,234,251 | -0.24(-2.23%) |
Mar 20, 2002 | 10.65 | 10.79 | 10.60 | 10.63 | 4,504,878 | -0.05(-0.45%) |
Mar 19, 2002 | 10.63 | 10.78 | 10.60 | 10.68 | 3,996,987 | -0.02(-0.15%) |
Mar 18, 2002 | 10.66 | 10.72 | 10.53 | 10.70 | 3,832,848 | +0.06(+0.53%) |
Mar 15, 2002 | 10.53 | 10.66 | 10.44 | 10.64 | 6,420,544 | +0.14(+1.33%) |
Mar 14, 2002 | 10.51 | 10.60 | 10.47 | 10.50 | 3,153,232 | -0.02(-0.19%) |
Mar 13, 2002 | 10.69 | 10.69 | 10.43 | 10.52 | 6,823,155 | -0.16(-1.50%) |
Mar 12, 2002 | 10.65 | 10.72 | 10.53 | 10.68 | 6,006,706 | -0.12(-1.08%) |
Mar 11, 2002 | 10.74 | 10.89 | 10.70 | 10.80 | 7,095,911 | +0.06(+0.60%) |
Mar 08, 2002 | 10.65 | 10.82 | 10.62 | 10.73 | 6,665,994 | +0.16(+1.51%) |
Mar 07, 2002 | 10.65 | 10.65 | 10.35 | 10.57 | 7,694,519 | +0.03(+0.27%) |
Mar 06, 2002 | 10.24 | 10.61 | 10.21 | 10.54 | 5,409,009 | +0.41(+4.02%) |
Mar 05, 2002 | 10.35 | 10.45 | 10.09 | 10.14 | 8,478,504 | -0.30(-2.92%) |
Mar 04, 2002 | 9.904 | 10.46 | 9.873 | 10.44 | 11,104,428 | +0.65(+6.67%) |
Mar 01, 2002 | 9.558 | 9.890 | 9.501 | 9.789 | 6,389,900 | +0.30(+3.14%) |
Feb 28, 2002 | 9.644 | 9.707 | 9.489 | 9.491 | 7,507,625 | -0.18(-1.89%) |
Feb 27, 2002 | 9.682 | 9.937 | 9.585 | 9.674 | 5,496,085 | +0.01(+0.12%) |
Feb 26, 2002 | 9.855 | 9.855 | 9.517 | 9.662 | 6,813,143 | -0.19(-1.96%) |
Feb 25, 2002 | 9.512 | 9.875 | 9.509 | 9.855 | 6,101,064 | +0.34(+3.60%) |
Feb 22, 2002 | 9.328 | 9.570 | 9.036 | 9.512 | 970,878 | +0.13(+1.39%) |
Feb 21, 2002 | 9.492 | 9.624 | 9.349 | 9.382 | 2,669,917 | -0.18(-1.91%) |
Feb 20, 2002 | 9.567 | 9.583 | 9.188 | 9.565 | 6,893,847 | -0.07(-0.75%) |
Feb 19, 2002 | 9.608 | 9.720 | 9.542 | 9.637 | 5,452,092 | -0.06(-0.59%) |
Feb 18, 2002 | 9.649 | 9.835 | 9.591 | 9.695 | 7,115,632 | +0.00(+0.00%) |
Feb 15, 2002 | 9.649 | 9.835 | 9.591 | 9.695 | 7,109,564 | +0.05(+0.48%) |
Feb 14, 2002 | 9.682 | 9.698 | 9.534 | 9.649 | 3,764,886 | -0.02(-0.17%) |
Feb 13, 2002 | 9.428 | 9.707 | 9.427 | 9.665 | 4,682,063 | +0.17(+1.82%) |
Feb 12, 2002 | 9.575 | 9.583 | 9.427 | 9.492 | 6,533,712 | +0.08(+0.81%) |
Feb 11, 2002 | 9.006 | 9.445 | 8.998 | 9.417 | 1,881,078 | +0.44(+4.94%) |
Feb 08, 2002 | 8.965 | 9.132 | 8.851 | 8.973 | 5,965,141 | -0.04(-0.48%) |
Feb 07, 2002 | 9.204 | 9.262 | 9.013 | 9.016 | 5,305,853 | -0.21(-2.30%) |
Feb 06, 2002 | 9.023 | 9.253 | 8.924 | 9.229 | 8,369,886 | +0.24(+2.66%) |
Feb 05, 2002 | 9.229 | 9.331 | 8.901 | 8.990 | 13,860,207 | -0.33(-3.59%) |
Feb 04, 2002 | 9.624 | 9.642 | 9.255 | 9.324 | 5,347,116 | -0.32(-3.32%) |