Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 9.861 | 10.09 | 9.827 | 9.891 | 102,216,096 | +0.00(+0.04%) |
Apr 29, 2002 | 9.742 | 10.01 | 9.736 | 9.887 | 92,787,552 | +0.14(+1.44%) |
Apr 26, 2002 | 10.23 | 10.31 | 9.740 | 9.747 | 82,921,264 | -0.42(-4.15%) |
Apr 25, 2002 | 10.01 | 10.31 | 10.01 | 10.17 | 75,674,576 | +0.13(+1.34%) |
Apr 24, 2002 | 10.19 | 10.30 | 10.03 | 10.03 | 80,865,688 | -0.18(-1.80%) |
Apr 23, 2002 | 10.54 | 10.56 | 10.09 | 10.22 | 90,192,528 | -0.30(-2.88%) |
Apr 22, 2002 | 10.70 | 10.73 | 10.41 | 10.52 | 67,980,096 | -0.30(-2.81%) |
Apr 19, 2002 | 10.87 | 10.97 | 10.76 | 10.83 | 137,727,824 | +0.16(+1.47%) |
Apr 18, 2002 | 10.75 | 10.85 | 9.971 | 10.67 | 98,796,040 | -0.05(-0.46%) |
Apr 17, 2002 | 10.97 | 11.03 | 10.68 | 10.72 | 72,858,688 | -0.22(-2.04%) |
Apr 16, 2002 | 10.67 | 11.00 | 10.67 | 10.94 | 68,582,952 | +0.40(+3.81%) |
Apr 15, 2002 | 10.60 | 10.74 | 10.49 | 10.54 | 62,595,604 | -0.05(-0.43%) |
Apr 12, 2002 | 10.44 | 10.65 | 10.38 | 10.59 | 69,079,616 | +0.22(+2.08%) |
Apr 11, 2002 | 10.58 | 10.68 | 10.31 | 10.37 | 76,830,888 | -0.29(-2.68%) |
Apr 10, 2002 | 10.43 | 10.81 | 10.42 | 10.66 | 99,907,704 | +0.27(+2.61%) |
Apr 09, 2002 | 10.85 | 10.87 | 10.37 | 10.38 | 83,761,880 | -0.44(-4.11%) |
Apr 08, 2002 | 10.28 | 10.85 | 10.27 | 10.83 | 96,939,920 | +0.26(+2.42%) |
Apr 05, 2002 | 10.77 | 10.84 | 10.57 | 10.57 | 66,263,992 | -0.11(-1.03%) |
Apr 04, 2002 | 10.60 | 10.78 | 10.49 | 10.68 | 81,583,464 | +0.02(+0.21%) |
Apr 03, 2002 | 10.87 | 10.90 | 10.50 | 10.66 | 101,618,264 | -0.18(-1.66%) |
Apr 02, 2002 | 11.15 | 11.18 | 10.81 | 10.84 | 101,060,848 | -0.59(-5.13%) |
Apr 01, 2002 | 11.32 | 11.43 | 11.20 | 11.43 | 62,095,252 | +0.01(+0.12%) |
Mar 29, 2002 | 11.35 | 11.48 | 11.29 | 11.41 | 58,638,468 | +0.00(+0.00%) |
Mar 28, 2002 | 11.35 | 11.48 | 11.29 | 11.41 | 57,988,852 | +0.16(+1.46%) |
Mar 27, 2002 | 11.13 | 11.33 | 11.09 | 11.25 | 62,502,616 | +0.07(+0.61%) |
Mar 26, 2002 | 11.19 | 11.53 | 11.04 | 11.18 | 91,613,544 | -0.03(-0.25%) |
Mar 25, 2002 | 11.45 | 11.50 | 11.20 | 11.21 | 63,075,884 | -0.23(-2.02%) |
Mar 22, 2002 | 11.55 | 11.57 | 11.40 | 11.44 | 54,607,628 | -0.17(-1.48%) |
Mar 21, 2002 | 11.40 | 11.66 | 11.32 | 11.61 | 60,924,144 | +0.24(+2.10%) |
Mar 20, 2002 | 11.62 | 11.74 | 11.37 | 11.37 | 72,959,872 | -0.40(-3.42%) |
Mar 19, 2002 | 11.77 | 11.92 | 11.64 | 11.78 | 48,049,388 | +0.02(+0.14%) |
Mar 18, 2002 | 11.87 | 11.92 | 11.58 | 11.76 | 69,078,552 | -0.07(-0.56%) |
Mar 15, 2002 | 11.55 | 11.83 | 11.54 | 11.83 | 91,256,376 | +0.24(+2.07%) |
Mar 14, 2002 | 11.76 | 11.78 | 11.55 | 11.59 | 68,448,224 | -0.17(-1.42%) |
Mar 13, 2002 | 11.75 | 11.93 | 11.72 | 11.75 | 58,631,072 | -0.08(-0.70%) |
Mar 12, 2002 | 11.83 | 11.89 | 11.67 | 11.84 | 87,716,904 | -0.34(-2.80%) |
Mar 11, 2002 | 12.02 | 12.30 | 11.92 | 12.18 | 57,747,128 | +0.07(+0.61%) |
Mar 08, 2002 | 12.04 | 12.25 | 11.96 | 12.10 | 76,217,992 | +0.23(+1.96%) |
Mar 07, 2002 | 12.05 | 12.09 | 11.71 | 11.87 | 76,716,496 | -0.17(-1.43%) |
Mar 06, 2002 | 11.91 | 12.06 | 11.77 | 12.04 | 65,827,304 | +0.10(+0.87%) |
Mar 05, 2002 | 11.92 | 12.09 | 11.80 | 11.94 | 73,872,872 | -0.04(-0.35%) |
Mar 04, 2002 | 11.59 | 12.02 | 11.52 | 11.98 | 98,359,352 | +0.37(+3.15%) |
Mar 01, 2002 | 11.18 | 11.62 | 11.14 | 11.62 | 82,048,152 | +0.57(+5.19%) |
Feb 28, 2002 | 11.12 | 11.30 | 11.00 | 11.04 | 89,910,648 | -0.01(-0.09%) |
Feb 27, 2002 | 11.18 | 11.38 | 10.98 | 11.05 | 86,848,816 | -0.03(-0.27%) |
Feb 26, 2002 | 11.19 | 11.36 | 10.96 | 11.08 | 83,581,184 | -0.10(-0.90%) |
Feb 25, 2002 | 10.97 | 11.34 | 10.96 | 11.18 | 68,464,864 | +0.21(+1.88%) |
Feb 22, 2002 | 10.99 | 11.12 | 10.82 | 10.98 | 94,242,920 | -0.01(-0.10%) |
Feb 21, 2002 | 11.30 | 11.41 | 10.98 | 10.99 | 78,459,016 | -0.35(-3.09%) |
Feb 20, 2002 | 11.24 | 11.42 | 11.13 | 11.34 | 66,694,604 | +0.18(+1.65%) |
Feb 19, 2002 | 11.34 | 11.38 | 11.09 | 11.15 | 69,033,384 | -0.25(-2.16%) |
Feb 18, 2002 | 11.68 | 11.75 | 11.39 | 11.40 | 66,288,296 | +0.00(+0.00%) |
Feb 15, 2002 | 11.68 | 11.75 | 11.39 | 11.40 | 66,282,220 | -0.27(-2.35%) |
Feb 14, 2002 | 11.73 | 11.92 | 11.61 | 11.67 | 75,643,664 | -0.03(-0.23%) |
Feb 13, 2002 | 11.41 | 11.71 | 11.35 | 11.70 | 71,551,008 | +0.32(+2.79%) |
Feb 12, 2002 | 11.45 | 11.52 | 11.36 | 11.38 | 59,405,644 | -0.19(-1.62%) |
Feb 11, 2002 | 11.36 | 11.59 | 11.28 | 11.57 | 67,233,000 | +0.09(+0.79%) |
Feb 08, 2002 | 11.38 | 11.48 | 11.13 | 11.48 | 80,948,376 | +0.16(+1.42%) |
Feb 07, 2002 | 11.41 | 11.66 | 11.31 | 11.32 | 83,631,112 | -0.11(-0.99%) |
Feb 06, 2002 | 11.66 | 11.71 | 11.40 | 11.43 | 87,315,088 | -0.14(-1.23%) |
Feb 05, 2002 | 11.51 | 11.78 | 11.45 | 11.57 | 88,199,560 | +0.01(+0.05%) |
Feb 04, 2002 | 11.81 | 11.87 | 11.50 | 11.57 | 92,869,976 | -0.29(-2.46%) |