Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 8.953 | 9.146 | 8.926 | 9.118 | 2,040,964 | +0.10(+1.07%) |
Apr 29, 2002 | 9.125 | 9.125 | 8.926 | 9.022 | 2,583,368 | -0.10(-1.13%) |
Apr 26, 2002 | 9.276 | 9.276 | 8.988 | 9.125 | 2,840,526 | +0.03(+0.30%) |
Apr 25, 2002 | 9.448 | 9.606 | 9.049 | 9.098 | 3,396,901 | -0.53(-5.50%) |
Apr 24, 2002 | 9.757 | 9.757 | 9.530 | 9.627 | 2,216,623 | -0.21(-2.10%) |
Apr 23, 2002 | 9.895 | 9.908 | 9.764 | 9.833 | 1,525,047 | +0.08(+0.85%) |
Apr 22, 2002 | 9.688 | 9.874 | 9.606 | 9.750 | 1,345,749 | +0.08(+0.85%) |
Apr 19, 2002 | 9.792 | 9.819 | 9.620 | 9.668 | 1,318,389 | +0.03(+0.29%) |
Apr 18, 2002 | 9.544 | 9.661 | 9.496 | 9.640 | 1,513,986 | +0.16(+1.67%) |
Apr 17, 2002 | 9.572 | 9.572 | 9.434 | 9.482 | 1,973,436 | -0.05(-0.58%) |
Apr 16, 2002 | 9.620 | 9.640 | 9.496 | 9.537 | 2,221,426 | +0.05(+0.51%) |
Apr 15, 2002 | 9.675 | 9.682 | 9.482 | 9.489 | 1,066,907 | -0.15(-1.57%) |
Apr 12, 2002 | 9.585 | 9.702 | 9.503 | 9.640 | 1,583,406 | +0.02(+0.21%) |
Apr 11, 2002 | 10.00 | 10.00 | 9.620 | 9.620 | 1,695,903 | -0.32(-3.18%) |
Apr 10, 2002 | 9.778 | 9.998 | 9.716 | 9.936 | 2,028,157 | +0.23(+2.34%) |
Apr 09, 2002 | 9.812 | 9.853 | 9.668 | 9.709 | 1,781,914 | -0.08(-0.84%) |
Apr 08, 2002 | 9.702 | 9.792 | 9.647 | 9.792 | 1,345,749 | +0.16(+1.64%) |
Apr 05, 2002 | 9.730 | 9.750 | 9.613 | 9.634 | 72,766 | -0.10(-0.99%) |
Apr 04, 2002 | 9.565 | 9.737 | 9.510 | 9.730 | 1,667,379 | +0.29(+3.06%) |
Apr 03, 2002 | 9.688 | 9.688 | 9.352 | 9.441 | 1,611,494 | -0.23(-2.35%) |
Apr 02, 2002 | 9.620 | 9.730 | 9.572 | 9.668 | 1,786,862 | -0.01(-0.07%) |
Apr 01, 2002 | 9.572 | 9.737 | 9.448 | 9.675 | 1,451,261 | +0.10(+1.08%) |
Mar 29, 2002 | 9.620 | 9.688 | 9.517 | 9.572 | 130,980 | +0.00(+0.00%) |
Mar 28, 2002 | 9.620 | 9.688 | 9.517 | 9.572 | 878,441 | -0.05(-0.50%) |
Mar 27, 2002 | 9.627 | 9.668 | 9.551 | 9.620 | 874,948 | -0.01(-0.07%) |
Mar 26, 2002 | 9.606 | 9.771 | 9.558 | 9.627 | 1,187,845 | +0.02(+0.21%) |
Mar 25, 2002 | 9.537 | 9.661 | 9.414 | 9.606 | 1,767,797 | +0.05(+0.58%) |
Mar 22, 2002 | 9.400 | 9.551 | 9.372 | 9.551 | 23,125,300 | +0.12(+1.24%) |
Mar 21, 2002 | 9.379 | 9.503 | 9.338 | 9.434 | 1,319,262 | +0.06(+0.66%) |
Mar 20, 2002 | 9.469 | 9.530 | 9.366 | 9.372 | 1,387,663 | -0.10(-1.09%) |
Mar 19, 2002 | 9.256 | 9.482 | 9.256 | 9.475 | 2,399,413 | +0.27(+2.91%) |
Mar 18, 2002 | 10.03 | 10.03 | 9.139 | 9.207 | 6,104,846 | -0.86(-8.53%) |
Mar 15, 2002 | 9.922 | 10.20 | 9.798 | 10.07 | 3,439,251 | +0.23(+2.38%) |
Mar 14, 2002 | 9.668 | 9.895 | 9.634 | 9.833 | 1,503,653 | +0.23(+2.43%) |
Mar 13, 2002 | 9.723 | 9.840 | 9.592 | 9.599 | 2,210,802 | -0.14(-1.48%) |
Mar 12, 2002 | 9.757 | 9.840 | 9.688 | 9.743 | 145,533 | -0.13(-1.32%) |
Mar 11, 2002 | 9.860 | 9.963 | 9.798 | 9.874 | 1,475,857 | +0.02(+0.21%) |
Mar 08, 2002 | 9.888 | 9.998 | 9.798 | 9.853 | 1,221,609 | -0.03(-0.35%) |
Mar 07, 2002 | 9.860 | 9.929 | 9.743 | 9.888 | 1,619,207 | -0.01(-0.14%) |
Mar 06, 2002 | 9.688 | 9.936 | 9.640 | 9.901 | 2,333,778 | +0.28(+2.93%) |
Mar 05, 2002 | 9.620 | 9.675 | 9.572 | 9.620 | 1,928,030 | +0.00(+0.00%) |
Mar 04, 2002 | 9.688 | 9.688 | 9.551 | 9.620 | 2,040,382 | +0.13(+1.38%) |
Mar 01, 2002 | 9.551 | 9.606 | 9.414 | 9.489 | 2,220,116 | -0.03(-0.29%) |
Feb 28, 2002 | 9.675 | 9.709 | 9.517 | 9.517 | 1,232,670 | -0.14(-1.42%) |
Feb 27, 2002 | 9.668 | 9.675 | 9.469 | 9.654 | 1,781,332 | -0.01(-0.14%) |
Feb 26, 2002 | 9.558 | 9.778 | 9.517 | 9.668 | 1,606,546 | +0.05(+0.57%) |
Feb 25, 2002 | 9.682 | 9.757 | 9.517 | 9.613 | 1,877,529 | +0.00(+0.00%) |
Feb 22, 2002 | 9.345 | 9.737 | 9.345 | 9.613 | 1,929,630 | +0.23(+2.49%) |
Feb 21, 2002 | 9.537 | 9.620 | 9.379 | 9.379 | 1,212,441 | -0.19(-2.01%) |
Feb 20, 2002 | 9.503 | 9.592 | 9.345 | 9.572 | 1,874,619 | +0.16(+1.68%) |
Feb 19, 2002 | 9.482 | 9.517 | 9.324 | 9.414 | 1,745,239 | -0.18(-1.86%) |
Feb 18, 2002 | 9.620 | 9.688 | 9.544 | 9.592 | 1,189,883 | +0.00(+0.00%) |
Feb 15, 2002 | 9.620 | 9.688 | 9.544 | 9.592 | 1,189,883 | -0.03(-0.29%) |
Feb 14, 2002 | 9.585 | 9.661 | 9.469 | 9.620 | 1,390,428 | +0.11(+1.16%) |
Feb 13, 2002 | 9.482 | 9.599 | 9.372 | 9.510 | 1,002,727 | +0.16(+1.76%) |
Feb 12, 2002 | 9.283 | 9.503 | 9.228 | 9.345 | 1,949,278 | -0.01(-0.07%) |
Feb 11, 2002 | 9.173 | 9.427 | 9.173 | 9.352 | 1,507,583 | +0.19(+2.10%) |
Feb 08, 2002 | 9.269 | 9.311 | 9.043 | 9.159 | 1,390,719 | -0.11(-1.19%) |
Feb 07, 2002 | 9.036 | 9.304 | 9.036 | 9.269 | 1,452,862 | +0.22(+2.43%) |
Feb 06, 2002 | 9.194 | 9.194 | 8.898 | 9.049 | 2,752,915 | -0.17(-1.86%) |
Feb 05, 2002 | 9.242 | 9.276 | 9.159 | 9.221 | 1,246,350 | +0.01(+0.07%) |
Feb 04, 2002 | 9.345 | 9.345 | 9.159 | 9.214 | 1,667,233 | -0.10(-1.11%) |