Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 9.026 | 9.220 | 8.998 | 9.192 | 2,024,522 | +0.10(+1.07%) |
Apr 29, 2002 | 9.199 | 9.199 | 8.998 | 9.095 | 2,562,556 | -0.10(-1.13%) |
Apr 26, 2002 | 9.352 | 9.352 | 9.061 | 9.199 | 2,817,643 | +0.03(+0.30%) |
Apr 25, 2002 | 9.525 | 9.684 | 9.123 | 9.171 | 3,369,536 | -0.53(-5.50%) |
Apr 24, 2002 | 9.836 | 9.836 | 9.608 | 9.705 | 2,198,766 | -0.21(-2.10%) |
Apr 23, 2002 | 9.975 | 9.989 | 9.843 | 9.913 | 1,512,761 | +0.08(+0.85%) |
Apr 22, 2002 | 9.767 | 9.954 | 9.684 | 9.830 | 1,334,908 | +0.08(+0.85%) |
Apr 19, 2002 | 9.871 | 9.899 | 9.698 | 9.746 | 1,307,768 | +0.03(+0.29%) |
Apr 18, 2002 | 9.622 | 9.739 | 9.573 | 9.719 | 1,501,790 | +0.16(+1.67%) |
Apr 17, 2002 | 9.649 | 9.649 | 9.511 | 9.559 | 1,957,538 | -0.06(-0.58%) |
Apr 16, 2002 | 9.698 | 9.719 | 9.573 | 9.615 | 2,203,530 | +0.05(+0.51%) |
Apr 15, 2002 | 9.753 | 9.760 | 9.559 | 9.566 | 1,058,312 | -0.15(-1.57%) |
Apr 12, 2002 | 9.663 | 9.781 | 9.580 | 9.719 | 1,570,650 | +0.02(+0.21%) |
Apr 11, 2002 | 10.09 | 10.09 | 9.698 | 9.698 | 1,682,241 | -0.32(-3.18%) |
Apr 10, 2002 | 9.857 | 10.08 | 9.795 | 10.02 | 2,011,818 | +0.23(+2.34%) |
Apr 09, 2002 | 9.892 | 9.933 | 9.746 | 9.788 | 1,767,559 | -0.08(-0.84%) |
Apr 08, 2002 | 9.781 | 9.871 | 9.726 | 9.871 | 1,334,908 | +0.16(+1.64%) |
Apr 05, 2002 | 9.809 | 9.830 | 9.691 | 9.712 | 72,180 | -0.10(-0.99%) |
Apr 04, 2002 | 9.642 | 9.816 | 9.587 | 9.809 | 1,653,947 | +0.29(+3.06%) |
Apr 03, 2002 | 9.767 | 9.767 | 9.428 | 9.518 | 1,598,512 | -0.23(-2.35%) |
Apr 02, 2002 | 9.698 | 9.809 | 9.649 | 9.746 | 1,772,467 | -0.01(-0.07%) |
Apr 01, 2002 | 9.649 | 9.816 | 9.525 | 9.753 | 1,439,570 | +0.10(+1.08%) |
Mar 29, 2002 | 9.698 | 9.767 | 9.594 | 9.649 | 129,925 | +0.00(+0.00%) |
Mar 28, 2002 | 9.698 | 9.767 | 9.594 | 9.649 | 871,364 | -0.05(-0.50%) |
Mar 27, 2002 | 9.705 | 9.746 | 9.629 | 9.698 | 867,899 | -0.01(-0.07%) |
Mar 26, 2002 | 9.684 | 9.850 | 9.636 | 9.705 | 1,178,276 | +0.02(+0.21%) |
Mar 25, 2002 | 9.615 | 9.739 | 9.490 | 9.684 | 1,753,556 | +0.06(+0.58%) |
Mar 22, 2002 | 9.476 | 9.629 | 9.449 | 9.629 | 22,939,006 | +0.12(+1.24%) |
Mar 21, 2002 | 9.455 | 9.580 | 9.414 | 9.511 | 1,308,634 | +0.06(+0.66%) |
Mar 20, 2002 | 9.546 | 9.608 | 9.442 | 9.449 | 1,376,484 | -0.10(-1.09%) |
Mar 19, 2002 | 9.331 | 9.559 | 9.331 | 9.552 | 2,380,084 | +0.27(+2.91%) |
Mar 18, 2002 | 10.11 | 10.11 | 9.213 | 9.282 | 6,055,666 | -0.87(-8.53%) |
Mar 15, 2002 | 10.00 | 10.29 | 9.878 | 10.15 | 3,411,545 | +0.24(+2.38%) |
Mar 14, 2002 | 9.746 | 9.975 | 9.712 | 9.913 | 1,491,540 | +0.24(+2.43%) |
Mar 13, 2002 | 9.802 | 9.920 | 9.670 | 9.677 | 2,192,992 | -0.15(-1.48%) |
Mar 12, 2002 | 9.836 | 9.920 | 9.767 | 9.823 | 144,361 | -0.13(-1.32%) |
Mar 11, 2002 | 9.940 | 10.04 | 9.878 | 9.954 | 1,463,967 | +0.02(+0.21%) |
Mar 08, 2002 | 9.968 | 10.08 | 9.878 | 9.933 | 1,211,768 | -0.03(-0.35%) |
Mar 07, 2002 | 9.940 | 10.01 | 9.823 | 9.968 | 1,606,163 | -0.01(-0.14%) |
Mar 06, 2002 | 9.767 | 10.02 | 9.719 | 9.982 | 2,314,977 | +0.28(+2.93%) |
Mar 05, 2002 | 9.698 | 9.753 | 9.649 | 9.698 | 1,912,498 | +0.00(+0.00%) |
Mar 04, 2002 | 9.767 | 9.767 | 9.629 | 9.698 | 2,023,945 | +0.13(+1.38%) |
Mar 01, 2002 | 9.629 | 9.684 | 9.490 | 9.566 | 2,202,231 | -0.03(-0.29%) |
Feb 28, 2002 | 9.753 | 9.788 | 9.594 | 9.594 | 1,222,739 | -0.14(-1.42%) |
Feb 27, 2002 | 9.746 | 9.753 | 9.546 | 9.733 | 1,766,981 | -0.01(-0.14%) |
Feb 26, 2002 | 9.636 | 9.857 | 9.594 | 9.746 | 1,593,604 | +0.06(+0.57%) |
Feb 25, 2002 | 9.760 | 9.836 | 9.594 | 9.691 | 1,862,404 | +0.00(+0.00%) |
Feb 22, 2002 | 9.421 | 9.816 | 9.421 | 9.691 | 1,914,086 | +0.24(+2.49%) |
Feb 21, 2002 | 9.615 | 9.698 | 9.455 | 9.455 | 1,202,673 | -0.19(-2.01%) |
Feb 20, 2002 | 9.580 | 9.670 | 9.421 | 9.649 | 1,859,517 | +0.16(+1.68%) |
Feb 19, 2002 | 9.559 | 9.594 | 9.400 | 9.490 | 1,731,180 | -0.18(-1.86%) |
Feb 18, 2002 | 9.698 | 9.767 | 9.622 | 9.670 | 1,180,297 | +0.00(+0.00%) |
Feb 15, 2002 | 9.698 | 9.767 | 9.622 | 9.670 | 1,180,297 | -0.03(-0.29%) |
Feb 14, 2002 | 9.663 | 9.739 | 9.546 | 9.698 | 1,379,227 | +0.11(+1.16%) |
Feb 13, 2002 | 9.559 | 9.677 | 9.449 | 9.587 | 994,649 | +0.17(+1.76%) |
Feb 12, 2002 | 9.358 | 9.580 | 9.303 | 9.421 | 1,933,574 | -0.01(-0.07%) |
Feb 11, 2002 | 9.248 | 9.504 | 9.248 | 9.428 | 1,495,438 | +0.19(+2.10%) |
Feb 08, 2002 | 9.345 | 9.386 | 9.116 | 9.234 | 1,379,516 | -0.11(-1.19%) |
Feb 07, 2002 | 9.109 | 9.379 | 9.109 | 9.345 | 1,441,158 | +0.22(+2.43%) |
Feb 06, 2002 | 9.268 | 9.268 | 8.971 | 9.123 | 2,730,737 | -0.17(-1.86%) |
Feb 05, 2002 | 9.317 | 9.352 | 9.234 | 9.296 | 1,236,309 | +0.01(+0.07%) |
Feb 04, 2002 | 9.421 | 9.421 | 9.234 | 9.289 | 1,653,802 | -0.10(-1.11%) |