Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 9.843 | 10.07 | 9.809 | 9.873 | 102,400,464 | +0.00(+0.04%) |
Apr 29, 2002 | 9.724 | 9.996 | 9.718 | 9.869 | 92,954,912 | +0.14(+1.44%) |
Apr 26, 2002 | 10.22 | 10.29 | 9.722 | 9.730 | 83,070,832 | -0.42(-4.15%) |
Apr 25, 2002 | 9.994 | 10.29 | 9.990 | 10.15 | 75,811,064 | +0.13(+1.34%) |
Apr 24, 2002 | 10.17 | 10.28 | 10.01 | 10.02 | 81,011,544 | -0.18(-1.80%) |
Apr 23, 2002 | 10.52 | 10.55 | 10.07 | 10.20 | 90,355,200 | -0.30(-2.88%) |
Apr 22, 2002 | 10.68 | 10.71 | 10.39 | 10.50 | 68,102,712 | -0.30(-2.81%) |
Apr 19, 2002 | 10.85 | 10.95 | 10.74 | 10.81 | 137,976,240 | +0.16(+1.47%) |
Apr 18, 2002 | 10.73 | 10.83 | 9.953 | 10.65 | 98,974,240 | -0.05(-0.46%) |
Apr 17, 2002 | 10.95 | 11.01 | 10.66 | 10.70 | 72,990,104 | -0.22(-2.04%) |
Apr 16, 2002 | 10.66 | 10.98 | 10.65 | 10.92 | 68,706,656 | +0.40(+3.81%) |
Apr 15, 2002 | 10.58 | 10.72 | 10.47 | 10.52 | 62,708,508 | -0.05(-0.43%) |
Apr 12, 2002 | 10.42 | 10.63 | 10.36 | 10.57 | 69,204,208 | +0.22(+2.08%) |
Apr 11, 2002 | 10.56 | 10.66 | 10.30 | 10.35 | 76,969,464 | -0.29(-2.68%) |
Apr 10, 2002 | 10.41 | 10.79 | 10.40 | 10.64 | 100,087,904 | +0.27(+2.61%) |
Apr 09, 2002 | 10.83 | 10.85 | 10.35 | 10.37 | 83,912,960 | -0.44(-4.11%) |
Apr 08, 2002 | 10.26 | 10.83 | 10.25 | 10.81 | 97,114,768 | +0.26(+2.42%) |
Apr 05, 2002 | 10.75 | 10.83 | 10.55 | 10.56 | 66,383,512 | -0.11(-1.03%) |
Apr 04, 2002 | 10.58 | 10.76 | 10.47 | 10.66 | 81,730,616 | +0.02(+0.21%) |
Apr 03, 2002 | 10.85 | 10.88 | 10.49 | 10.64 | 101,801,552 | -0.18(-1.66%) |
Apr 02, 2002 | 11.13 | 11.16 | 10.79 | 10.82 | 101,243,128 | -0.59(-5.13%) |
Apr 01, 2002 | 11.30 | 11.41 | 11.18 | 11.41 | 62,207,252 | +0.01(+0.12%) |
Mar 29, 2002 | 11.33 | 11.46 | 11.27 | 11.39 | 58,744,236 | +0.00(+0.00%) |
Mar 28, 2002 | 11.33 | 11.46 | 11.27 | 11.39 | 58,093,448 | +0.16(+1.46%) |
Mar 27, 2002 | 11.11 | 11.31 | 11.07 | 11.23 | 62,615,348 | +0.07(+0.61%) |
Mar 26, 2002 | 11.17 | 11.51 | 11.02 | 11.16 | 91,778,784 | -0.03(-0.25%) |
Mar 25, 2002 | 11.43 | 11.48 | 11.17 | 11.19 | 63,189,652 | -0.23(-2.02%) |
Mar 22, 2002 | 11.53 | 11.55 | 11.38 | 11.42 | 54,706,124 | -0.17(-1.48%) |
Mar 21, 2002 | 11.38 | 11.64 | 11.30 | 11.59 | 61,034,032 | +0.24(+2.10%) |
Mar 20, 2002 | 11.60 | 11.72 | 11.35 | 11.35 | 73,091,464 | -0.40(-3.42%) |
Mar 19, 2002 | 11.75 | 11.90 | 11.62 | 11.76 | 48,136,052 | +0.02(+0.14%) |
Mar 18, 2002 | 11.85 | 11.90 | 11.56 | 11.74 | 69,203,152 | -0.07(-0.56%) |
Mar 15, 2002 | 11.52 | 11.81 | 11.52 | 11.81 | 91,420,968 | +0.24(+2.07%) |
Mar 14, 2002 | 11.74 | 11.76 | 11.53 | 11.57 | 68,571,680 | -0.17(-1.42%) |
Mar 13, 2002 | 11.73 | 11.91 | 11.70 | 11.73 | 58,736,824 | -0.08(-0.70%) |
Mar 12, 2002 | 11.81 | 11.86 | 11.65 | 11.82 | 87,875,120 | -0.34(-2.80%) |
Mar 11, 2002 | 12.00 | 12.28 | 11.90 | 12.16 | 57,851,288 | +0.07(+0.61%) |
Mar 08, 2002 | 12.02 | 12.22 | 11.93 | 12.08 | 76,355,464 | +0.23(+1.96%) |
Mar 07, 2002 | 12.03 | 12.07 | 11.69 | 11.85 | 76,854,864 | -0.17(-1.43%) |
Mar 06, 2002 | 11.89 | 12.03 | 11.75 | 12.02 | 65,946,036 | +0.10(+0.87%) |
Mar 05, 2002 | 11.90 | 12.07 | 11.78 | 11.92 | 74,006,120 | -0.04(-0.35%) |
Mar 04, 2002 | 11.57 | 12.00 | 11.50 | 11.96 | 98,536,760 | +0.36(+3.14%) |
Mar 01, 2002 | 11.16 | 11.60 | 11.12 | 11.59 | 82,196,144 | +0.57(+5.19%) |
Feb 28, 2002 | 11.11 | 11.28 | 10.98 | 11.02 | 90,072,816 | -0.01(-0.09%) |
Feb 27, 2002 | 11.16 | 11.36 | 10.96 | 11.03 | 87,005,464 | -0.03(-0.27%) |
Feb 26, 2002 | 11.17 | 11.34 | 10.94 | 11.06 | 83,731,936 | -0.10(-0.90%) |
Feb 25, 2002 | 10.95 | 11.31 | 10.94 | 11.16 | 68,588,360 | +0.21(+1.88%) |
Feb 22, 2002 | 10.97 | 11.10 | 10.80 | 10.96 | 94,412,904 | -0.01(-0.10%) |
Feb 21, 2002 | 11.28 | 11.39 | 10.96 | 10.97 | 78,600,536 | -0.35(-3.09%) |
Feb 20, 2002 | 11.22 | 11.40 | 11.11 | 11.32 | 66,814,900 | +0.18(+1.65%) |
Feb 19, 2002 | 11.32 | 11.36 | 11.07 | 11.13 | 69,157,896 | -0.25(-2.16%) |
Feb 18, 2002 | 11.66 | 11.72 | 11.37 | 11.38 | 66,407,860 | +0.00(+0.00%) |
Feb 15, 2002 | 11.66 | 11.72 | 11.37 | 11.38 | 66,401,772 | -0.27(-2.35%) |
Feb 14, 2002 | 11.71 | 11.90 | 11.58 | 11.65 | 75,780,104 | -0.03(-0.23%) |
Feb 13, 2002 | 11.38 | 11.69 | 11.33 | 11.68 | 71,680,064 | +0.32(+2.79%) |
Feb 12, 2002 | 11.43 | 11.50 | 11.34 | 11.36 | 59,512,792 | -0.19(-1.62%) |
Feb 11, 2002 | 11.34 | 11.57 | 11.26 | 11.55 | 67,354,272 | +0.09(+0.79%) |
Feb 08, 2002 | 11.36 | 11.46 | 11.11 | 11.46 | 81,094,384 | +0.16(+1.42%) |
Feb 07, 2002 | 11.39 | 11.64 | 11.29 | 11.30 | 83,781,960 | -0.11(-0.99%) |
Feb 06, 2002 | 11.64 | 11.69 | 11.38 | 11.41 | 87,472,576 | -0.14(-1.23%) |
Feb 05, 2002 | 11.49 | 11.76 | 11.43 | 11.55 | 88,358,640 | +0.01(+0.05%) |
Feb 04, 2002 | 11.79 | 11.84 | 11.48 | 11.55 | 93,037,488 | -0.29(-2.46%) |