Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 10.03 | 11.28 | 9.951 | 10.91 | 2,791,902 | +0.49(+4.74%) |
Apr 29, 2002 | 10.66 | 10.95 | 10.32 | 10.42 | 2,036,957 | -0.26(-2.45%) |
Apr 26, 2002 | 11.00 | 11.14 | 10.67 | 10.68 | 1,431,866 | -0.42(-3.76%) |
Apr 25, 2002 | 11.39 | 11.61 | 10.71 | 11.09 | 1,775,642 | -0.29(-2.55%) |
Apr 24, 2002 | 11.22 | 12.26 | 10.57 | 11.39 | 4,069,065 | +0.15(+1.29%) |
Apr 23, 2002 | 9.505 | 11.43 | 9.505 | 11.24 | 3,945,425 | +1.73(+18.25%) |
Apr 22, 2002 | 9.932 | 9.932 | 9.253 | 9.505 | 3,279,340 | -0.67(-6.57%) |
Apr 19, 2002 | 10.71 | 10.80 | 9.554 | 10.17 | 4,062,769 | -0.73(-6.67%) |
Apr 18, 2002 | 10.03 | 11.60 | 9.980 | 10.90 | 4,161,020 | -0.10(-0.88%) |
Apr 17, 2002 | 11.72 | 12.09 | 10.46 | 11.00 | 6,778,403 | -0.87(-7.35%) |
Apr 16, 2002 | 11.58 | 12.26 | 11.58 | 11.87 | 3,687,928 | +0.47(+4.08%) |
Apr 15, 2002 | 10.85 | 11.51 | 10.80 | 11.40 | 3,665,739 | +0.71(+6.61%) |
Apr 12, 2002 | 10.32 | 10.70 | 10.32 | 10.70 | 2,005,583 | +0.35(+3.37%) |
Apr 11, 2002 | 10.22 | 10.90 | 9.932 | 10.35 | 3,179,437 | +0.20(+2.00%) |
Apr 10, 2002 | 9.457 | 10.89 | 9.360 | 10.14 | 5,621,888 | +0.69(+7.28%) |
Apr 09, 2002 | 8.672 | 9.467 | 8.672 | 9.457 | 3,856,565 | +0.78(+9.05%) |
Apr 08, 2002 | 8.333 | 8.672 | 8.333 | 8.672 | 1,128,443 | +0.10(+1.13%) |
Apr 05, 2002 | 8.381 | 8.662 | 8.372 | 8.575 | 1,067,140 | +0.07(+0.80%) |
Apr 04, 2002 | 8.527 | 8.536 | 8.343 | 8.507 | 1,180,975 | -0.03(-0.34%) |
Apr 03, 2002 | 8.672 | 8.672 | 8.362 | 8.536 | 1,123,902 | -0.14(-1.56%) |
Apr 02, 2002 | 8.527 | 8.672 | 8.362 | 8.672 | 1,015,434 | +0.19(+2.29%) |
Apr 01, 2002 | 8.662 | 8.662 | 8.362 | 8.478 | 1,189,541 | -0.19(-2.23%) |
Mar 29, 2002 | 8.527 | 8.691 | 8.381 | 8.672 | 1,326,184 | +0.00(+0.00%) |
Mar 28, 2002 | 8.527 | 8.691 | 8.381 | 8.672 | 1,326,184 | +0.20(+2.40%) |
Mar 27, 2002 | 8.178 | 8.624 | 8.178 | 8.469 | 22,653,506 | +0.29(+3.55%) |
Mar 26, 2002 | 8.236 | 8.236 | 7.907 | 8.178 | 1,567,581 | -0.19(-2.31%) |
Mar 25, 2002 | 8.430 | 8.856 | 8.217 | 8.372 | 2,817,394 | -0.01(-0.12%) |
Mar 22, 2002 | 8.381 | 8.624 | 8.255 | 8.381 | 1,174,989 | -0.04(-0.46%) |
Mar 21, 2002 | 8.478 | 8.575 | 8.294 | 8.420 | 2,066,577 | -0.16(-1.81%) |
Mar 20, 2002 | 8.129 | 8.653 | 7.945 | 8.575 | 3,536,733 | +0.54(+6.76%) |
Mar 19, 2002 | 7.558 | 8.139 | 7.500 | 8.033 | 3,462,013 | +0.54(+7.24%) |
Mar 18, 2002 | 7.170 | 7.558 | 7.170 | 7.490 | 2,809,757 | +0.53(+7.66%) |
Mar 15, 2002 | 6.686 | 7.025 | 6.434 | 6.957 | 5,098,225 | -0.18(-2.58%) |
Mar 14, 2002 | 7.509 | 7.645 | 7.064 | 7.141 | 1,906,093 | -0.42(-5.51%) |
Mar 13, 2002 | 7.664 | 7.732 | 7.509 | 7.558 | 1,865,843 | -0.10(-1.27%) |
Mar 12, 2002 | 7.286 | 7.752 | 7.180 | 7.655 | 1,735,289 | +0.19(+2.60%) |
Mar 11, 2002 | 7.044 | 7.461 | 6.686 | 7.461 | 1,313,696 | +0.40(+5.62%) |
Mar 08, 2002 | 7.257 | 7.325 | 6.880 | 7.064 | 1,839,113 | -0.20(-2.80%) |
Mar 07, 2002 | 7.073 | 7.354 | 7.044 | 7.267 | 2,563,716 | +0.19(+2.74%) |
Mar 06, 2002 | 6.783 | 7.073 | 6.734 | 7.073 | 1,823,323 | +0.16(+2.24%) |
Mar 05, 2002 | 6.686 | 6.957 | 6.453 | 6.918 | 2,716,563 | +0.14(+2.00%) |
Mar 04, 2002 | 5.765 | 6.802 | 5.765 | 6.783 | 5,407,737 | +1.09(+19.05%) |
Mar 01, 2002 | 5.562 | 5.756 | 5.542 | 5.697 | 737,812 | +0.15(+2.62%) |
Feb 28, 2002 | 5.668 | 5.765 | 5.475 | 5.552 | 1,349,509 | -0.20(-3.54%) |
Feb 27, 2002 | 5.998 | 6.133 | 5.717 | 5.756 | 1,821,156 | -0.15(-2.46%) |
Feb 26, 2002 | 5.320 | 5.911 | 5.290 | 5.901 | 2,547,926 | +0.58(+10.93%) |
Feb 25, 2002 | 5.077 | 5.329 | 5.077 | 5.320 | 1,541,367 | +0.22(+4.37%) |
Feb 22, 2002 | 5.097 | 5.145 | 5.000 | 5.097 | 924,510 | -0.04(-0.75%) |
Feb 21, 2002 | 5.252 | 5.252 | 5.135 | 5.135 | 691,989 | -0.10(-1.85%) |
Feb 20, 2002 | 5.135 | 5.320 | 5.039 | 5.232 | 1,271,382 | +0.15(+2.86%) |
Feb 19, 2002 | 5.290 | 5.290 | 4.864 | 5.087 | 1,122,045 | -0.24(-4.55%) |
Feb 18, 2002 | 5.310 | 5.397 | 4.990 | 5.329 | 1,725,175 | +0.00(+0.00%) |
Feb 15, 2002 | 5.310 | 5.397 | 4.990 | 5.329 | 1,725,175 | +0.30(+5.97%) |
Feb 14, 2002 | 5.416 | 6.056 | 4.661 | 5.029 | 5,728,808 | -0.39(-7.16%) |
Feb 13, 2002 | 5.145 | 5.465 | 5.145 | 5.416 | 1,302,137 | +0.27(+5.27%) |
Feb 12, 2002 | 5.378 | 5.475 | 5.087 | 5.145 | 1,211,317 | -0.28(-5.18%) |
Feb 11, 2002 | 5.242 | 5.571 | 5.232 | 5.426 | 2,255,649 | +0.20(+3.90%) |
Feb 08, 2002 | 4.845 | 5.339 | 4.796 | 5.223 | 2,687,975 | +0.72(+15.91%) |
Feb 07, 2002 | 4.971 | 4.990 | 4.360 | 4.506 | 2,284,133 | -0.45(-9.00%) |
Feb 06, 2002 | 5.232 | 5.281 | 4.893 | 4.951 | 1,258,379 | -0.28(-5.37%) |
Feb 05, 2002 | 5.135 | 5.368 | 5.029 | 5.232 | 782,397 | +0.00(+0.00%) |
Feb 04, 2002 | 5.475 | 5.475 | 4.913 | 5.232 | 1,287,070 | -0.15(-2.70%) |