Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 10.03 | 10.70 | 9.982 | 10.23 | 15,591,003 | +0.20(+1.97%) |
Apr 29, 2002 | 9.913 | 10.19 | 9.733 | 10.03 | 9,955,240 | +0.14(+1.37%) |
Apr 26, 2002 | 10.44 | 10.50 | 9.731 | 9.897 | 12,250,260 | -0.21(-2.05%) |
Apr 25, 2002 | 10.06 | 10.26 | 10.00 | 10.10 | 11,065,776 | +0.07(+0.73%) |
Apr 24, 2002 | 10.39 | 10.52 | 9.975 | 10.03 | 9,833,442 | -0.37(-3.54%) |
Apr 23, 2002 | 10.50 | 10.57 | 10.32 | 10.40 | 7,727,208 | -0.11(-1.03%) |
Apr 22, 2002 | 10.57 | 10.58 | 10.22 | 10.51 | 8,502,800 | -0.10(-0.95%) |
Apr 19, 2002 | 10.83 | 10.96 | 10.49 | 10.61 | 8,959,107 | -0.18(-1.68%) |
Apr 18, 2002 | 10.89 | 10.92 | 10.59 | 10.79 | 12,317,249 | -0.17(-1.53%) |
Apr 17, 2002 | 11.09 | 11.11 | 10.76 | 10.96 | 14,413,913 | +0.03(+0.29%) |
Apr 16, 2002 | 10.29 | 10.93 | 10.26 | 10.92 | 15,245,184 | +0.83(+8.17%) |
Apr 15, 2002 | 9.979 | 10.39 | 9.963 | 10.10 | 13,421,695 | +0.12(+1.22%) |
Apr 12, 2002 | 10.02 | 10.06 | 9.851 | 9.977 | 18,762,968 | +0.15(+1.57%) |
Apr 11, 2002 | 9.931 | 10.04 | 9.706 | 9.823 | 13,254,223 | -0.13(-1.29%) |
Apr 10, 2002 | 9.715 | 10.05 | 9.513 | 9.952 | 21,663,064 | +0.26(+2.68%) |
Apr 09, 2002 | 10.15 | 10.42 | 9.692 | 9.692 | 34,328,744 | +0.19(+1.97%) |
Apr 08, 2002 | 9.276 | 9.556 | 9.023 | 9.505 | 5,393,037 | +0.15(+1.59%) |
Apr 05, 2002 | 9.485 | 9.632 | 9.322 | 9.356 | 4,240,742 | -0.07(-0.76%) |
Apr 04, 2002 | 9.347 | 9.531 | 9.228 | 9.428 | 5,050,263 | +0.06(+0.69%) |
Apr 03, 2002 | 9.522 | 9.612 | 9.251 | 9.363 | 5,589,654 | -0.09(-1.00%) |
Apr 02, 2002 | 9.711 | 9.743 | 9.414 | 9.458 | 5,130,737 | -0.33(-3.40%) |
Apr 01, 2002 | 9.545 | 9.885 | 9.322 | 9.791 | 4,511,743 | +0.17(+1.82%) |
Mar 29, 2002 | 9.494 | 9.731 | 9.492 | 9.616 | 5,844,560 | +0.00(+0.00%) |
Mar 28, 2002 | 9.494 | 9.731 | 9.492 | 9.616 | 5,844,125 | +0.16(+1.73%) |
Mar 27, 2002 | 9.471 | 9.529 | 9.315 | 9.453 | 6,408,745 | -0.04(-0.41%) |
Mar 26, 2002 | 9.322 | 9.674 | 9.288 | 9.492 | 8,723,341 | +0.11(+1.18%) |
Mar 25, 2002 | 9.754 | 9.894 | 9.345 | 9.382 | 6,539,243 | -0.39(-3.98%) |
Mar 22, 2002 | 9.874 | 10.00 | 9.596 | 9.770 | 6,380,036 | +0.01(+0.07%) |
Mar 21, 2002 | 9.547 | 9.789 | 9.511 | 9.763 | 10,850,454 | +0.20(+2.14%) |
Mar 20, 2002 | 9.759 | 9.839 | 9.543 | 9.559 | 5,969,403 | -0.35(-3.57%) |
Mar 19, 2002 | 9.839 | 10.02 | 9.819 | 9.913 | 4,886,271 | +0.10(+1.03%) |
Mar 18, 2002 | 9.807 | 10.09 | 9.771 | 9.812 | 6,267,808 | +0.09(+0.97%) |
Mar 15, 2002 | 9.497 | 9.862 | 9.389 | 9.717 | 10,943,543 | +0.26(+2.77%) |
Mar 14, 2002 | 9.458 | 9.779 | 9.442 | 9.455 | 9,594,631 | +0.02(+0.24%) |
Mar 13, 2002 | 9.379 | 9.715 | 9.223 | 9.432 | 17,425,802 | +0.14(+1.48%) |
Mar 12, 2002 | 9.439 | 9.490 | 9.115 | 9.294 | 9,418,024 | -0.34(-3.58%) |
Mar 11, 2002 | 9.793 | 9.832 | 9.501 | 9.639 | 8,989,121 | -0.30(-2.98%) |
Mar 08, 2002 | 9.648 | 10.05 | 9.637 | 9.936 | 11,289,362 | +0.43(+4.50%) |
Mar 07, 2002 | 9.517 | 9.759 | 9.329 | 9.508 | 10,335,858 | +0.15(+1.65%) |
Mar 06, 2002 | 9.242 | 9.386 | 9.053 | 9.354 | 7,447,507 | +0.02(+0.20%) |
Mar 05, 2002 | 9.140 | 9.529 | 9.127 | 9.336 | 9,886,511 | +0.16(+1.70%) |
Mar 04, 2002 | 8.573 | 9.196 | 8.506 | 9.179 | 10,814,350 | +0.59(+6.88%) |
Mar 01, 2002 | 8.053 | 8.591 | 8.023 | 8.589 | 11,258,042 | +0.73(+9.30%) |
Feb 28, 2002 | 7.913 | 8.069 | 7.789 | 7.858 | 8,343,157 | -0.06(-0.81%) |
Feb 27, 2002 | 7.885 | 8.230 | 7.881 | 7.922 | 12,335,954 | +0.17(+2.26%) |
Feb 26, 2002 | 8.193 | 8.304 | 7.713 | 7.747 | 18,473,698 | -0.40(-4.88%) |
Feb 25, 2002 | 7.717 | 8.196 | 7.715 | 8.145 | 14,864,131 | +0.44(+5.76%) |
Feb 22, 2002 | 7.816 | 7.819 | 7.586 | 7.701 | 18,097,430 | +0.03(+0.33%) |
Feb 21, 2002 | 8.310 | 8.313 | 7.621 | 7.676 | 14,242,091 | -0.66(-7.97%) |
Feb 20, 2002 | 8.324 | 8.478 | 7.989 | 8.340 | 9,909,565 | +0.06(+0.78%) |
Feb 19, 2002 | 8.442 | 8.623 | 8.230 | 8.276 | 11,553,402 | -0.27(-3.15%) |
Feb 18, 2002 | 9.002 | 9.048 | 8.538 | 8.545 | 8,535,859 | +0.00(+0.00%) |
Feb 15, 2002 | 9.002 | 9.048 | 8.538 | 8.545 | 8,525,419 | -0.26(-2.95%) |
Feb 14, 2002 | 8.763 | 9.012 | 8.671 | 8.805 | 8,888,203 | +0.06(+0.66%) |
Feb 13, 2002 | 8.586 | 8.819 | 8.510 | 8.747 | 6,497,049 | +0.28(+3.28%) |
Feb 12, 2002 | 8.446 | 8.667 | 8.287 | 8.469 | 4,495,213 | -0.00(-0.05%) |
Feb 11, 2002 | 8.363 | 8.506 | 8.299 | 8.474 | 6,785,884 | +0.08(+0.99%) |
Feb 08, 2002 | 8.138 | 8.412 | 8.023 | 8.391 | 4,911,501 | +0.29(+3.63%) |
Feb 07, 2002 | 8.299 | 8.460 | 8.094 | 8.097 | 11,541,223 | -0.28(-3.29%) |
Feb 06, 2002 | 8.602 | 8.635 | 8.242 | 8.373 | 5,638,808 | -0.07(-0.79%) |
Feb 05, 2002 | 8.299 | 8.665 | 8.191 | 8.439 | 9,033,490 | +0.12(+1.41%) |
Feb 04, 2002 | 8.550 | 8.671 | 8.290 | 8.322 | 10,781,726 | -0.23(-2.69%) |