Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 10.03 | 10.70 | 9.979 | 10.23 | 15,595,162 | +0.20(+1.97%) |
Apr 29, 2002 | 9.910 | 10.18 | 9.731 | 10.03 | 9,957,895 | +0.14(+1.37%) |
Apr 26, 2002 | 10.44 | 10.50 | 9.729 | 9.894 | 12,253,528 | -0.21(-2.05%) |
Apr 25, 2002 | 10.06 | 10.26 | 10.00 | 10.10 | 11,068,727 | +0.07(+0.73%) |
Apr 24, 2002 | 10.39 | 10.52 | 9.972 | 10.03 | 9,836,065 | -0.37(-3.54%) |
Apr 23, 2002 | 10.50 | 10.57 | 10.31 | 10.40 | 7,729,269 | -0.11(-1.03%) |
Apr 22, 2002 | 10.57 | 10.58 | 10.22 | 10.50 | 8,505,068 | -0.10(-0.95%) |
Apr 19, 2002 | 10.82 | 10.96 | 10.49 | 10.60 | 8,961,496 | -0.18(-1.68%) |
Apr 18, 2002 | 10.88 | 10.91 | 10.59 | 10.79 | 12,320,535 | -0.17(-1.53%) |
Apr 17, 2002 | 11.09 | 11.11 | 10.76 | 10.95 | 14,417,758 | +0.03(+0.29%) |
Apr 16, 2002 | 10.28 | 10.92 | 10.26 | 10.92 | 15,249,251 | +0.83(+8.17%) |
Apr 15, 2002 | 9.977 | 10.39 | 9.961 | 10.10 | 13,425,275 | +0.12(+1.22%) |
Apr 12, 2002 | 10.02 | 10.06 | 9.848 | 9.975 | 18,767,974 | +0.15(+1.57%) |
Apr 11, 2002 | 9.929 | 10.04 | 9.703 | 9.821 | 13,257,759 | -0.13(-1.29%) |
Apr 10, 2002 | 9.713 | 10.04 | 9.510 | 9.949 | 21,668,842 | +0.26(+2.68%) |
Apr 09, 2002 | 10.15 | 10.42 | 9.690 | 9.690 | 34,337,900 | +0.19(+1.97%) |
Apr 08, 2002 | 9.274 | 9.554 | 9.021 | 9.502 | 5,394,476 | +0.15(+1.59%) |
Apr 05, 2002 | 9.483 | 9.630 | 9.320 | 9.354 | 4,241,873 | -0.07(-0.76%) |
Apr 04, 2002 | 9.345 | 9.529 | 9.225 | 9.425 | 5,051,610 | +0.06(+0.69%) |
Apr 03, 2002 | 9.519 | 9.609 | 9.248 | 9.361 | 5,591,145 | -0.09(-1.00%) |
Apr 02, 2002 | 9.708 | 9.740 | 9.411 | 9.455 | 5,132,106 | -0.33(-3.40%) |
Apr 01, 2002 | 9.542 | 9.883 | 9.320 | 9.788 | 4,512,946 | +0.17(+1.82%) |
Mar 29, 2002 | 9.492 | 9.729 | 9.490 | 9.614 | 5,846,119 | +0.00(+0.00%) |
Mar 28, 2002 | 9.492 | 9.729 | 9.490 | 9.614 | 5,845,684 | +0.16(+1.73%) |
Mar 27, 2002 | 9.469 | 9.526 | 9.313 | 9.451 | 6,410,455 | -0.04(-0.41%) |
Mar 26, 2002 | 9.320 | 9.671 | 9.285 | 9.490 | 8,725,668 | +0.11(+1.18%) |
Mar 25, 2002 | 9.752 | 9.892 | 9.342 | 9.379 | 6,540,987 | -0.39(-3.98%) |
Mar 22, 2002 | 9.871 | 10.000 | 9.593 | 9.768 | 6,381,737 | +0.01(+0.07%) |
Mar 21, 2002 | 9.545 | 9.786 | 9.508 | 9.761 | 10,853,349 | +0.20(+2.14%) |
Mar 20, 2002 | 9.756 | 9.837 | 9.540 | 9.556 | 5,970,995 | -0.35(-3.57%) |
Mar 19, 2002 | 9.837 | 10.02 | 9.816 | 9.910 | 4,887,574 | +0.10(+1.03%) |
Mar 18, 2002 | 9.804 | 10.09 | 9.768 | 9.809 | 6,269,479 | +0.09(+0.97%) |
Mar 15, 2002 | 9.494 | 9.860 | 9.386 | 9.715 | 10,946,462 | +0.26(+2.77%) |
Mar 14, 2002 | 9.455 | 9.777 | 9.439 | 9.453 | 9,597,190 | +0.02(+0.24%) |
Mar 13, 2002 | 9.377 | 9.713 | 9.221 | 9.430 | 17,430,450 | +0.14(+1.48%) |
Mar 12, 2002 | 9.437 | 9.487 | 9.113 | 9.292 | 9,420,536 | -0.34(-3.58%) |
Mar 11, 2002 | 9.791 | 9.830 | 9.499 | 9.637 | 8,991,519 | -0.30(-2.98%) |
Mar 08, 2002 | 9.646 | 10.05 | 9.634 | 9.933 | 11,292,373 | +0.43(+4.50%) |
Mar 07, 2002 | 9.515 | 9.756 | 9.326 | 9.506 | 10,338,615 | +0.15(+1.65%) |
Mar 06, 2002 | 9.239 | 9.384 | 9.051 | 9.352 | 7,449,494 | +0.02(+0.20%) |
Mar 05, 2002 | 9.138 | 9.526 | 9.124 | 9.333 | 9,889,148 | +0.16(+1.70%) |
Mar 04, 2002 | 8.570 | 9.193 | 8.504 | 9.177 | 10,817,235 | +0.59(+6.88%) |
Mar 01, 2002 | 8.051 | 8.589 | 8.021 | 8.586 | 11,261,045 | +0.73(+9.30%) |
Feb 28, 2002 | 7.911 | 8.067 | 7.787 | 7.856 | 8,345,382 | -0.06(-0.81%) |
Feb 27, 2002 | 7.883 | 8.228 | 7.878 | 7.920 | 12,339,244 | +0.17(+2.26%) |
Feb 26, 2002 | 8.191 | 8.301 | 7.711 | 7.745 | 18,478,626 | -0.40(-4.88%) |
Feb 25, 2002 | 7.715 | 8.193 | 7.713 | 8.143 | 14,868,095 | +0.44(+5.76%) |
Feb 22, 2002 | 7.814 | 7.816 | 7.584 | 7.699 | 18,102,258 | +0.03(+0.33%) |
Feb 21, 2002 | 8.308 | 8.311 | 7.619 | 7.674 | 14,245,890 | -0.66(-7.97%) |
Feb 20, 2002 | 8.322 | 8.476 | 7.987 | 8.338 | 9,912,209 | +0.06(+0.78%) |
Feb 19, 2002 | 8.439 | 8.621 | 8.228 | 8.274 | 11,556,484 | -0.27(-3.15%) |
Feb 18, 2002 | 9.000 | 9.046 | 8.536 | 8.543 | 8,538,136 | +0.00(+0.00%) |
Feb 15, 2002 | 9.000 | 9.046 | 8.536 | 8.543 | 8,527,693 | -0.26(-2.95%) |
Feb 14, 2002 | 8.761 | 9.009 | 8.669 | 8.802 | 8,890,574 | +0.06(+0.66%) |
Feb 13, 2002 | 8.584 | 8.816 | 8.508 | 8.745 | 6,498,782 | +0.28(+3.28%) |
Feb 12, 2002 | 8.444 | 8.665 | 8.285 | 8.467 | 4,496,412 | -0.00(-0.05%) |
Feb 11, 2002 | 8.361 | 8.504 | 8.297 | 8.471 | 6,787,694 | +0.08(+0.99%) |
Feb 08, 2002 | 8.136 | 8.409 | 8.021 | 8.389 | 4,912,811 | +0.29(+3.63%) |
Feb 07, 2002 | 8.297 | 8.458 | 8.092 | 8.095 | 11,544,301 | -0.28(-3.29%) |
Feb 06, 2002 | 8.600 | 8.632 | 8.239 | 8.370 | 5,640,312 | -0.07(-0.79%) |
Feb 05, 2002 | 8.297 | 8.662 | 8.189 | 8.437 | 9,035,900 | +0.12(+1.41%) |
Feb 04, 2002 | 8.547 | 8.669 | 8.288 | 8.320 | 10,784,601 | -0.23(-2.69%) |