Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 9.956 | 10.02 | 9.725 | 9.725 | 6,761,596 | -0.20(-2.06%) |
Apr 29, 2002 | 9.973 | 10.06 | 9.895 | 9.929 | 8,772,341 | -0.16(-1.60%) |
Apr 26, 2002 | 9.947 | 10.13 | 9.847 | 10.09 | 9,320,418 | +0.16(+1.63%) |
Apr 25, 2002 | 9.716 | 9.961 | 9.622 | 9.929 | 9,652,024 | +0.21(+2.19%) |
Apr 24, 2002 | 9.574 | 9.805 | 9.467 | 9.716 | 7,162,731 | -0.01(-0.09%) |
Apr 23, 2002 | 9.634 | 9.753 | 9.572 | 9.725 | 8,296,326 | +0.08(+0.79%) |
Apr 22, 2002 | 9.773 | 9.869 | 9.551 | 9.648 | 9,287,764 | -0.18(-1.79%) |
Apr 19, 2002 | 9.881 | 9.902 | 9.680 | 9.824 | 9,003,732 | -0.12(-1.23%) |
Apr 18, 2002 | 9.929 | 10.08 | 9.789 | 9.947 | 9,670,321 | -0.01(-0.07%) |
Apr 17, 2002 | 9.941 | 9.989 | 9.814 | 9.954 | 10,014,875 | +0.20(+2.08%) |
Apr 16, 2002 | 9.702 | 9.938 | 9.609 | 9.751 | 9,428,232 | +0.07(+0.70%) |
Apr 15, 2002 | 9.583 | 9.718 | 9.520 | 9.684 | 9,243,006 | +0.31(+3.32%) |
Apr 12, 2002 | 9.583 | 9.600 | 9.213 | 9.373 | 15,533,655 | -0.37(-3.77%) |
Apr 11, 2002 | 9.636 | 9.876 | 9.615 | 9.741 | 7,843,676 | +0.02(+0.18%) |
Apr 10, 2002 | 9.503 | 9.805 | 9.503 | 9.723 | 8,785,852 | +0.10(+1.07%) |
Apr 09, 2002 | 9.712 | 9.741 | 9.574 | 9.620 | 6,505,151 | -0.09(-0.95%) |
Apr 08, 2002 | 9.920 | 9.945 | 9.663 | 9.712 | 8,208,499 | +0.05(+0.53%) |
Apr 05, 2002 | 9.975 | 10.03 | 9.609 | 9.661 | 11,651,790 | -0.29(-2.94%) |
Apr 04, 2002 | 10.19 | 10.19 | 9.828 | 9.954 | 9,204,722 | -0.11(-1.06%) |
Apr 03, 2002 | 10.21 | 10.24 | 10.01 | 10.06 | 8,306,460 | -0.27(-2.60%) |
Apr 02, 2002 | 10.34 | 10.45 | 10.27 | 10.33 | 9,364,332 | -0.01(-0.07%) |
Apr 01, 2002 | 10.62 | 10.64 | 10.30 | 10.34 | 13,871,687 | -0.11(-1.07%) |
Mar 29, 2002 | 10.44 | 10.52 | 10.37 | 10.45 | 6,804,665 | +0.00(+0.00%) |
Mar 28, 2002 | 10.44 | 10.52 | 10.37 | 10.45 | 6,745,550 | -0.02(-0.19%) |
Mar 27, 2002 | 10.32 | 10.48 | 10.30 | 10.47 | 9,904,809 | +0.28(+2.70%) |
Mar 26, 2002 | 10.18 | 10.25 | 9.963 | 10.19 | 6,932,747 | +0.11(+1.08%) |
Mar 25, 2002 | 10.12 | 10.30 | 10.07 | 10.08 | 7,266,886 | -0.07(-0.66%) |
Mar 22, 2002 | 10.42 | 10.42 | 10.11 | 10.15 | 11,337,074 | -0.52(-4.83%) |
Mar 21, 2002 | 10.51 | 10.69 | 10.44 | 10.67 | 6,260,247 | +0.15(+1.44%) |
Mar 20, 2002 | 10.60 | 10.83 | 10.49 | 10.52 | 7,163,576 | -0.21(-1.99%) |
Mar 19, 2002 | 10.71 | 10.75 | 10.57 | 10.73 | 8,825,262 | +0.00(+0.00%) |
Mar 18, 2002 | 10.59 | 10.87 | 10.52 | 10.73 | 12,269,116 | +0.02(+0.17%) |
Mar 15, 2002 | 10.57 | 10.72 | 10.45 | 10.71 | 9,561,663 | +0.22(+2.12%) |
Mar 14, 2002 | 10.41 | 10.51 | 10.22 | 10.49 | 7,856,907 | +0.09(+0.91%) |
Mar 13, 2002 | 10.92 | 10.94 | 10.37 | 10.39 | 12,165,243 | -0.22(-2.06%) |
Mar 12, 2002 | 10.30 | 10.61 | 10.26 | 10.61 | 28,149 | +0.18(+1.74%) |
Mar 11, 2002 | 10.45 | 10.54 | 10.32 | 10.43 | 9,315,070 | +0.10(+1.01%) |
Mar 08, 2002 | 10.57 | 10.62 | 10.21 | 10.33 | 13,538,956 | -0.39(-3.66%) |
Mar 07, 2002 | 11.01 | 11.09 | 10.63 | 10.72 | 10,222,621 | -0.20(-1.87%) |
Mar 06, 2002 | 10.64 | 10.92 | 10.47 | 10.92 | 11,666,709 | +0.18(+1.72%) |
Mar 05, 2002 | 10.68 | 10.81 | 10.57 | 10.74 | 9,486,502 | +0.05(+0.45%) |
Mar 04, 2002 | 10.55 | 10.74 | 10.49 | 10.69 | 12,702,061 | +0.24(+2.28%) |
Mar 01, 2002 | 10.42 | 10.48 | 9.947 | 10.45 | 8,556,994 | +0.11(+1.10%) |
Feb 28, 2002 | 10.21 | 10.48 | 10.21 | 10.34 | 8,168,526 | +0.15(+1.43%) |
Feb 27, 2002 | 10.37 | 10.46 | 10.11 | 10.19 | 8,124,049 | -0.17(-1.65%) |
Feb 26, 2002 | 10.59 | 10.59 | 10.34 | 10.36 | 12,990,597 | -0.24(-2.23%) |
Feb 25, 2002 | 10.30 | 10.63 | 10.28 | 10.60 | 16,864,580 | +0.41(+4.06%) |
Feb 22, 2002 | 9.902 | 10.28 | 9.805 | 10.19 | 42,449,988 | +0.34(+3.45%) |
Feb 21, 2002 | 9.751 | 10.01 | 9.739 | 9.847 | 10,882,454 | +0.18(+1.91%) |
Feb 20, 2002 | 9.716 | 9.769 | 9.570 | 9.663 | 7,227,476 | -0.12(-1.25%) |
Feb 19, 2002 | 9.734 | 9.858 | 9.503 | 9.785 | 7,673,651 | -0.14(-1.45%) |
Feb 18, 2002 | 9.867 | 10.05 | 9.817 | 9.929 | 8,282,814 | +0.00(+0.00%) |
Feb 15, 2002 | 9.867 | 10.05 | 9.817 | 9.929 | 8,272,962 | +0.11(+1.16%) |
Feb 14, 2002 | 9.902 | 9.991 | 9.755 | 9.815 | 7,925,030 | -0.03(-0.31%) |
Feb 13, 2002 | 9.753 | 9.947 | 9.613 | 9.846 | 8,632,717 | +0.08(+0.78%) |
Feb 12, 2002 | 9.911 | 10.05 | 9.698 | 9.769 | 9,945,064 | -0.15(-1.54%) |
Feb 11, 2002 | 9.538 | 9.956 | 9.476 | 9.922 | 8,389,221 | +0.35(+3.66%) |
Feb 08, 2002 | 9.387 | 9.631 | 9.338 | 9.572 | 5,539,892 | +0.15(+1.55%) |
Feb 07, 2002 | 9.520 | 9.608 | 9.425 | 9.426 | 5,926,108 | -0.25(-2.55%) |
Feb 06, 2002 | 9.547 | 9.893 | 9.529 | 9.673 | 8,018,769 | +0.15(+1.62%) |
Feb 05, 2002 | 9.568 | 9.652 | 9.343 | 9.519 | 6,943,162 | +0.02(+0.22%) |
Feb 04, 2002 | 9.806 | 9.819 | 9.361 | 9.497 | 9,666,662 | -0.31(-3.13%) |