Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 9.736 | 9.873 | 9.599 | 9.752 | 8,232,413 | -0.62(-5.98%) |
Apr 29, 2002 | 10.41 | 10.68 | 10.27 | 10.37 | 4,388,362 | -0.43(-3.95%) |
Apr 26, 2002 | 10.10 | 10.80 | 9.889 | 10.80 | 5,334,300 | +0.85(+8.50%) |
Apr 25, 2002 | 10.41 | 10.47 | 9.873 | 9.954 | 3,973,584 | +0.12(+1.23%) |
Apr 24, 2002 | 9.631 | 9.930 | 9.535 | 9.833 | 2,244,120 | +0.30(+3.13%) |
Apr 23, 2002 | 9.164 | 9.583 | 9.164 | 9.535 | 1,799,068 | +0.06(+0.60%) |
Apr 22, 2002 | 9.236 | 9.623 | 9.196 | 9.478 | 3,146,136 | +0.49(+5.47%) |
Apr 19, 2002 | 8.688 | 9.027 | 8.664 | 8.987 | 2,307,398 | +0.31(+3.53%) |
Apr 18, 2002 | 8.962 | 9.099 | 8.624 | 8.680 | 4,106,715 | -0.11(-1.28%) |
Apr 17, 2002 | 8.592 | 8.833 | 8.543 | 8.793 | 2,729,621 | +0.48(+5.72%) |
Apr 16, 2002 | 8.310 | 8.414 | 8.197 | 8.318 | 1,472,878 | -0.10(-1.24%) |
Apr 15, 2002 | 8.503 | 8.616 | 8.382 | 8.422 | 1,378,830 | -0.03(-0.38%) |
Apr 12, 2002 | 8.447 | 8.479 | 8.277 | 8.455 | 1,835,670 | -0.17(-1.96%) |
Apr 11, 2002 | 8.366 | 8.817 | 8.358 | 8.624 | 3,779,160 | +0.09(+1.05%) |
Apr 10, 2002 | 7.923 | 8.656 | 7.858 | 8.534 | 4,020,484 | +0.91(+11.93%) |
Apr 09, 2002 | 7.778 | 7.842 | 7.576 | 7.625 | 1,521,887 | -0.19(-2.47%) |
Apr 08, 2002 | 7.923 | 8.084 | 7.778 | 7.818 | 1,873,016 | -0.02(-0.21%) |
Apr 05, 2002 | 7.931 | 7.995 | 7.737 | 7.834 | 1,902,173 | -0.27(-3.38%) |
Apr 04, 2002 | 8.036 | 8.213 | 7.729 | 8.108 | 2,065,082 | +0.05(+0.60%) |
Apr 03, 2002 | 7.947 | 8.197 | 7.931 | 8.060 | 3,697,023 | -0.38(-4.49%) |
Apr 02, 2002 | 8.664 | 8.922 | 8.414 | 8.439 | 3,676,179 | -0.05(-0.57%) |
Apr 01, 2002 | 8.414 | 8.592 | 8.229 | 8.487 | 2,778,382 | +0.09(+1.06%) |
Mar 29, 2002 | 8.624 | 8.680 | 8.342 | 8.398 | 2,615,845 | +0.00(+0.00%) |
Mar 28, 2002 | 8.624 | 8.680 | 8.342 | 8.398 | 2,606,043 | -0.25(-2.89%) |
Mar 27, 2002 | 8.116 | 8.793 | 8.100 | 8.648 | 5,671,656 | +0.60(+7.52%) |
Mar 26, 2002 | 8.060 | 8.293 | 7.995 | 8.044 | 4,930,316 | -0.59(-6.82%) |
Mar 25, 2002 | 7.987 | 8.785 | 7.915 | 8.632 | 6,114,475 | +0.67(+8.40%) |
Mar 22, 2002 | 7.270 | 8.027 | 7.222 | 7.963 | 5,760,245 | +0.72(+9.90%) |
Mar 21, 2002 | 7.076 | 7.367 | 7.060 | 7.246 | 3,432,374 | +0.04(+0.56%) |
Mar 20, 2002 | 6.851 | 7.246 | 6.730 | 7.205 | 2,832,602 | +0.40(+5.92%) |
Mar 19, 2002 | 6.964 | 6.964 | 6.778 | 6.802 | 1,043,583 | -0.05(-0.71%) |
Mar 18, 2002 | 6.488 | 6.899 | 6.416 | 6.851 | 2,243,376 | +0.39(+6.12%) |
Mar 15, 2002 | 6.440 | 6.456 | 6.331 | 6.456 | 1,024,352 | -0.06(-0.99%) |
Mar 14, 2002 | 6.448 | 6.593 | 6.335 | 6.520 | 2,198,834 | -0.06(-0.86%) |
Mar 13, 2002 | 6.625 | 6.698 | 6.569 | 6.577 | 1,388,756 | +0.08(+1.24%) |
Mar 12, 2002 | 6.456 | 6.593 | 6.448 | 6.496 | 2,322,163 | +0.29(+4.68%) |
Mar 11, 2002 | 6.142 | 6.424 | 6.133 | 6.206 | 1,649,559 | +0.31(+5.19%) |
Mar 08, 2002 | 6.125 | 6.166 | 5.859 | 5.900 | 2,891,165 | -0.39(-6.15%) |
Mar 07, 2002 | 6.553 | 6.625 | 6.222 | 6.287 | 2,902,580 | -0.52(-7.58%) |
Mar 06, 2002 | 6.819 | 6.843 | 6.657 | 6.802 | 1,734,798 | -0.11(-1.63%) |
Mar 05, 2002 | 7.036 | 7.076 | 6.810 | 6.915 | 2,023,766 | -0.05(-0.69%) |
Mar 04, 2002 | 6.996 | 7.076 | 6.810 | 6.964 | 1,639,509 | -0.03(-0.46%) |
Mar 01, 2002 | 6.891 | 7.101 | 6.786 | 6.996 | 1,280,192 | -0.04(-0.57%) |
Feb 28, 2002 | 7.028 | 7.173 | 6.931 | 7.036 | 1,480,075 | -0.07(-0.96%) |
Feb 27, 2002 | 7.060 | 7.189 | 6.899 | 7.105 | 2,386,061 | +0.01(+0.17%) |
Feb 26, 2002 | 6.601 | 7.165 | 6.569 | 7.093 | 3,764,147 | +0.56(+8.51%) |
Feb 25, 2002 | 6.480 | 6.601 | 6.311 | 6.536 | 1,675,739 | -0.12(-1.82%) |
Feb 22, 2002 | 6.706 | 6.730 | 6.496 | 6.657 | 1,626,730 | +0.06(+0.98%) |
Feb 21, 2002 | 6.061 | 6.641 | 6.053 | 6.593 | 2,841,287 | +0.27(+4.20%) |
Feb 20, 2002 | 6.303 | 6.416 | 6.166 | 6.327 | 3,305,819 | -0.20(-3.09%) |
Feb 19, 2002 | 6.786 | 6.988 | 6.391 | 6.528 | 4,413,053 | -0.47(-6.68%) |
Feb 18, 2002 | 7.165 | 7.326 | 6.972 | 6.996 | 3,811,916 | +0.00(+0.00%) |
Feb 15, 2002 | 7.165 | 7.326 | 6.972 | 6.996 | 3,811,047 | -0.23(-3.23%) |
Feb 14, 2002 | 6.931 | 7.254 | 6.899 | 7.230 | 3,001,094 | +0.52(+7.68%) |
Feb 13, 2002 | 6.633 | 6.819 | 6.577 | 6.714 | 1,875,870 | +0.04(+0.60%) |
Feb 12, 2002 | 6.440 | 6.730 | 6.367 | 6.673 | 3,022,187 | +0.26(+4.02%) |
Feb 11, 2002 | 6.504 | 6.528 | 6.295 | 6.416 | 2,980,126 | -0.15(-2.33%) |
Feb 08, 2002 | 6.407 | 6.706 | 6.375 | 6.569 | 2,947,494 | +0.29(+4.62%) |
Feb 07, 2002 | 6.154 | 6.295 | 5.996 | 6.279 | 3,179,016 | +0.22(+3.59%) |
Feb 06, 2002 | 6.665 | 6.801 | 5.980 | 6.061 | 6,494,017 | -0.16(-2.59%) |
Feb 05, 2002 | 5.722 | 6.287 | 5.561 | 6.222 | 4,257,588 | +0.74(+13.53%) |
Feb 04, 2002 | 5.400 | 5.553 | 5.239 | 5.481 | 2,749,224 | +0.19(+3.50%) |