Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 8.953 | 9.145 | 8.925 | 9.118 | 2,041,070 | +0.10(+1.07%) |
Apr 29, 2002 | 9.125 | 9.125 | 8.925 | 9.021 | 2,583,503 | -0.10(-1.13%) |
Apr 26, 2002 | 9.276 | 9.276 | 8.987 | 9.125 | 2,840,674 | +0.03(+0.30%) |
Apr 25, 2002 | 9.447 | 9.606 | 9.049 | 9.097 | 3,397,078 | -0.53(-5.50%) |
Apr 24, 2002 | 9.757 | 9.757 | 9.530 | 9.626 | 2,216,739 | -0.21(-2.10%) |
Apr 23, 2002 | 9.894 | 9.908 | 9.764 | 9.832 | 1,525,127 | +0.08(+0.85%) |
Apr 22, 2002 | 9.688 | 9.873 | 9.606 | 9.750 | 1,345,820 | +0.08(+0.85%) |
Apr 19, 2002 | 9.791 | 9.819 | 9.619 | 9.667 | 1,318,458 | +0.03(+0.29%) |
Apr 18, 2002 | 9.544 | 9.660 | 9.496 | 9.640 | 1,514,065 | +0.16(+1.67%) |
Apr 17, 2002 | 9.571 | 9.571 | 9.434 | 9.482 | 1,973,539 | -0.05(-0.58%) |
Apr 16, 2002 | 9.619 | 9.640 | 9.496 | 9.537 | 2,221,542 | +0.05(+0.51%) |
Apr 15, 2002 | 9.674 | 9.681 | 9.482 | 9.489 | 1,066,963 | -0.15(-1.57%) |
Apr 12, 2002 | 9.585 | 9.702 | 9.502 | 9.640 | 1,583,489 | +0.02(+0.21%) |
Apr 11, 2002 | 10.00 | 10.00 | 9.619 | 9.619 | 1,695,992 | -0.32(-3.18%) |
Apr 10, 2002 | 9.777 | 9.997 | 9.715 | 9.935 | 2,028,263 | +0.23(+2.34%) |
Apr 09, 2002 | 9.812 | 9.853 | 9.667 | 9.709 | 1,782,007 | -0.08(-0.84%) |
Apr 08, 2002 | 9.702 | 9.791 | 9.647 | 9.791 | 1,345,820 | +0.16(+1.64%) |
Apr 05, 2002 | 9.729 | 9.750 | 9.612 | 9.633 | 72,770 | -0.10(-0.99%) |
Apr 04, 2002 | 9.564 | 9.736 | 9.509 | 9.729 | 1,667,466 | +0.29(+3.06%) |
Apr 03, 2002 | 9.688 | 9.688 | 9.351 | 9.441 | 1,611,578 | -0.23(-2.35%) |
Apr 02, 2002 | 9.619 | 9.729 | 9.571 | 9.667 | 1,786,955 | -0.01(-0.07%) |
Apr 01, 2002 | 9.571 | 9.736 | 9.447 | 9.674 | 1,451,337 | +0.10(+1.08%) |
Mar 29, 2002 | 9.619 | 9.688 | 9.516 | 9.571 | 130,987 | +0.00(+0.00%) |
Mar 28, 2002 | 9.619 | 9.688 | 9.516 | 9.571 | 878,487 | -0.05(-0.50%) |
Mar 27, 2002 | 9.626 | 9.667 | 9.551 | 9.619 | 874,994 | -0.01(-0.07%) |
Mar 26, 2002 | 9.606 | 9.770 | 9.557 | 9.626 | 1,187,907 | +0.02(+0.21%) |
Mar 25, 2002 | 9.537 | 9.660 | 9.413 | 9.606 | 1,767,889 | +0.05(+0.58%) |
Mar 22, 2002 | 9.399 | 9.551 | 9.372 | 9.551 | 23,126,508 | +0.12(+1.24%) |
Mar 21, 2002 | 9.379 | 9.502 | 9.338 | 9.434 | 1,319,331 | +0.06(+0.66%) |
Mar 20, 2002 | 9.468 | 9.530 | 9.365 | 9.372 | 1,387,736 | -0.10(-1.09%) |
Mar 19, 2002 | 9.255 | 9.482 | 9.255 | 9.475 | 2,399,539 | +0.27(+2.91%) |
Mar 18, 2002 | 10.03 | 10.03 | 9.138 | 9.207 | 6,105,165 | -0.86(-8.53%) |
Mar 15, 2002 | 9.922 | 10.20 | 9.798 | 10.07 | 3,439,431 | +0.23(+2.38%) |
Mar 14, 2002 | 9.667 | 9.894 | 9.633 | 9.832 | 1,503,732 | +0.23(+2.43%) |
Mar 13, 2002 | 9.722 | 9.839 | 9.592 | 9.599 | 2,210,917 | -0.14(-1.48%) |
Mar 12, 2002 | 9.757 | 9.839 | 9.688 | 9.743 | 145,541 | -0.13(-1.32%) |
Mar 11, 2002 | 9.860 | 9.963 | 9.798 | 9.873 | 1,475,934 | +0.02(+0.21%) |
Mar 08, 2002 | 9.887 | 9.997 | 9.798 | 9.853 | 1,221,673 | -0.03(-0.35%) |
Mar 07, 2002 | 9.860 | 9.928 | 9.743 | 9.887 | 1,619,292 | -0.01(-0.14%) |
Mar 06, 2002 | 9.688 | 9.935 | 9.640 | 9.901 | 2,333,899 | +0.28(+2.93%) |
Mar 05, 2002 | 9.619 | 9.674 | 9.571 | 9.619 | 1,928,130 | +0.00(+0.00%) |
Mar 04, 2002 | 9.688 | 9.688 | 9.551 | 9.619 | 2,040,488 | +0.13(+1.38%) |
Mar 01, 2002 | 9.551 | 9.606 | 9.413 | 9.489 | 2,220,232 | -0.03(-0.29%) |
Feb 28, 2002 | 9.674 | 9.709 | 9.516 | 9.516 | 1,232,734 | -0.14(-1.42%) |
Feb 27, 2002 | 9.667 | 9.674 | 9.468 | 9.654 | 1,781,425 | -0.01(-0.14%) |
Feb 26, 2002 | 9.557 | 9.777 | 9.516 | 9.667 | 1,606,630 | +0.05(+0.57%) |
Feb 25, 2002 | 9.681 | 9.757 | 9.516 | 9.612 | 1,877,627 | +0.00(+0.00%) |
Feb 22, 2002 | 9.344 | 9.736 | 9.344 | 9.612 | 1,929,731 | +0.23(+2.49%) |
Feb 21, 2002 | 9.537 | 9.619 | 9.379 | 9.379 | 1,212,504 | -0.19(-2.01%) |
Feb 20, 2002 | 9.502 | 9.592 | 9.344 | 9.571 | 1,874,717 | +0.16(+1.68%) |
Feb 19, 2002 | 9.482 | 9.516 | 9.324 | 9.413 | 1,745,330 | -0.18(-1.86%) |
Feb 18, 2002 | 9.619 | 9.688 | 9.544 | 9.592 | 1,189,945 | +0.00(+0.00%) |
Feb 15, 2002 | 9.619 | 9.688 | 9.544 | 9.592 | 1,189,945 | -0.03(-0.29%) |
Feb 14, 2002 | 9.585 | 9.660 | 9.468 | 9.619 | 1,390,501 | +0.11(+1.16%) |
Feb 13, 2002 | 9.482 | 9.599 | 9.372 | 9.509 | 1,002,779 | +0.16(+1.76%) |
Feb 12, 2002 | 9.283 | 9.502 | 9.228 | 9.344 | 1,949,379 | -0.01(-0.07%) |
Feb 11, 2002 | 9.173 | 9.427 | 9.173 | 9.351 | 1,507,662 | +0.19(+2.10%) |
Feb 08, 2002 | 9.269 | 9.310 | 9.042 | 9.159 | 1,390,792 | -0.11(-1.19%) |
Feb 07, 2002 | 9.035 | 9.303 | 9.035 | 9.269 | 1,452,938 | +0.22(+2.43%) |
Feb 06, 2002 | 9.193 | 9.193 | 8.898 | 9.049 | 2,753,058 | -0.17(-1.86%) |
Feb 05, 2002 | 9.241 | 9.276 | 9.159 | 9.221 | 1,246,415 | +0.01(+0.07%) |
Feb 04, 2002 | 9.344 | 9.344 | 9.159 | 9.214 | 1,667,320 | -0.10(-1.11%) |
Feb 01, 2002 | 9.578 | 9.578 | 9.200 | 9.317 | 2,379,308 | -0.26(-2.73%) |
Jan 31, 2002 | 9.482 | 9.585 | 9.358 | 9.578 | 2,357,623 | +0.24(+2.58%) |
Jan 30, 2002 | 9.248 | 9.482 | 9.248 | 9.338 | 160,095 | +0.03(+0.37%) |
Jan 29, 2002 | 9.447 | 9.482 | 9.241 | 9.303 | 1,477,680 | -0.05(-0.59%) |
Jan 28, 2002 | 9.276 | 9.406 | 9.138 | 9.358 | 1,335,923 | +0.10(+1.04%) |
Jan 25, 2002 | 9.413 | 9.413 | 9.207 | 9.262 | 1,634,574 | -0.11(-1.17%) |
Jan 24, 2002 | 9.447 | 9.468 | 9.310 | 9.372 | 3,049,089 | -0.05(-0.58%) |
Jan 23, 2002 | 9.399 | 9.516 | 9.372 | 9.427 | 1,849,829 | +0.05(+0.51%) |
Jan 22, 2002 | 9.379 | 9.441 | 9.276 | 9.379 | 1,195,039 | +0.12(+1.26%) |
Jan 21, 2002 | 9.310 | 9.461 | 9.166 | 9.262 | 2,285,434 | +0.00(+0.00%) |
Jan 18, 2002 | 9.310 | 9.461 | 9.166 | 9.262 | 2,285,434 | -0.10(-1.10%) |
Jan 17, 2002 | 9.447 | 9.523 | 9.276 | 9.365 | 2,887,393 | -0.08(-0.80%) |
Jan 16, 2002 | 9.839 | 9.853 | 0.6871 | 9.441 | 2,018,657 | -0.39(-3.98%) |
Jan 15, 2002 | 9.757 | 9.880 | 9.709 | 9.832 | 2,131,452 | +0.19(+1.92%) |
Jan 14, 2002 | 9.592 | 9.743 | 9.523 | 9.647 | 2,052,131 | +0.09(+0.93%) |
Jan 11, 2002 | 9.647 | 9.695 | 9.468 | 9.557 | 1,690,607 | -0.02(-0.22%) |
Jan 10, 2002 | 9.393 | 9.709 | 9.393 | 9.578 | 1,767,453 | -0.28(-2.86%) |