Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 8.055 | 8.276 | 8.039 | 8.269 | 4,083,882 | +0.21(+2.67%) |
Apr 29, 2002 | 8.141 | 8.186 | 8.016 | 8.055 | 3,189,326 | +0.14(+1.74%) |
Apr 26, 2002 | 8.196 | 8.269 | 7.856 | 7.917 | 2,427,679 | -0.27(-3.33%) |
Apr 25, 2002 | 8.276 | 8.279 | 8.052 | 8.189 | 2,551,227 | -0.09(-1.05%) |
Apr 24, 2002 | 8.430 | 8.446 | 8.109 | 8.276 | 4,535,723 | -0.01(-0.12%) |
Apr 23, 2002 | 8.135 | 8.471 | 8.061 | 8.286 | 8,704,312 | +0.29(+3.65%) |
Apr 22, 2002 | 8.029 | 8.052 | 7.875 | 7.994 | 8,371,807 | +0.19(+2.42%) |
Apr 19, 2002 | 7.628 | 7.818 | 7.612 | 7.805 | 2,649,738 | +0.20(+2.57%) |
Apr 18, 2002 | 7.757 | 7.757 | 7.391 | 7.609 | 4,453,358 | -0.06(-0.84%) |
Apr 17, 2002 | 7.725 | 7.904 | 7.612 | 7.673 | 3,509,429 | -0.02(-0.25%) |
Apr 16, 2002 | 7.753 | 7.789 | 7.500 | 7.693 | 3,513,641 | -0.14(-1.80%) |
Apr 15, 2002 | 7.693 | 7.955 | 7.484 | 7.834 | 4,170,226 | +0.08(+0.99%) |
Apr 12, 2002 | 7.628 | 7.821 | 7.600 | 7.757 | 2,461,140 | +0.17(+2.20%) |
Apr 11, 2002 | 7.805 | 7.862 | 7.532 | 7.590 | 3,718,853 | -0.23(-2.99%) |
Apr 10, 2002 | 7.901 | 8.048 | 7.725 | 7.824 | 3,458,419 | -0.11(-1.33%) |
Apr 05, 2002 | 7.906 | 7.992 | 7.759 | 7.930 | 2,973,936 | +0.06(+0.71%) |
Apr 04, 2002 | 8.024 | 8.075 | 7.791 | 7.874 | 4,420,364 | -0.16(-2.02%) |
Apr 03, 2002 | 7.891 | 8.137 | 7.859 | 8.037 | 5,667,431 | +0.25(+3.18%) |
Apr 02, 2002 | 7.853 | 7.904 | 7.624 | 7.789 | 4,661,494 | -0.06(-0.82%) |
Apr 01, 2002 | 8.056 | 7.962 | 7.618 | 7.853 | 40,293,620 | -0.20(-2.52%) |
Mar 29, 2002 | 8.205 | 8.276 | 7.870 | 8.056 | 4,319,630 | +0.00(+0.00%) |
Mar 28, 2002 | 8.205 | 8.276 | 7.870 | 8.056 | 4,309,101 | -0.12(-1.44%) |
Mar 27, 2002 | 8.526 | 8.545 | 8.113 | 8.173 | 4,987,564 | -0.32(-3.80%) |
Mar 26, 2002 | 8.077 | 8.547 | 8.017 | 8.496 | 5,719,728 | +0.50(+6.31%) |
Mar 25, 2002 | 8.398 | 8.483 | 7.981 | 7.992 | 4,791,712 | -0.35(-4.25%) |
Mar 22, 2002 | 7.970 | 8.372 | 7.951 | 8.346 | 6,385,907 | +0.43(+5.43%) |
Mar 21, 2002 | 8.077 | 8.180 | 7.799 | 7.917 | 9,376,340 | -0.12(-1.46%) |
Mar 20, 2002 | 8.740 | 8.761 | 8.013 | 8.034 | 10,091,657 | -0.57(-6.58%) |
Mar 19, 2002 | 8.359 | 8.695 | 8.246 | 8.601 | 7,660,000 | +0.20(+2.37%) |
Mar 18, 2002 | 8.695 | 8.814 | 8.400 | 8.402 | 6,323,782 | -0.29(-3.37%) |
Mar 15, 2002 | 8.908 | 8.908 | 8.611 | 8.695 | 5,047,232 | -0.21(-2.40%) |
Mar 14, 2002 | 9.128 | 9.186 | 8.904 | 8.908 | 2,448,153 | -0.22(-2.39%) |
Mar 13, 2002 | 9.220 | 9.349 | 9.120 | 9.126 | 2,804,759 | -0.08(-0.90%) |
Mar 12, 2002 | 9.030 | 9.274 | 8.932 | 9.210 | 4,487,754 | +0.18(+2.01%) |
Mar 11, 2002 | 8.868 | 9.146 | 8.791 | 9.028 | 3,995,316 | +0.07(+0.84%) |
Mar 08, 2002 | 9.103 | 9.186 | 8.793 | 8.953 | 6,092,830 | -0.04(-0.48%) |
Mar 07, 2002 | 9.178 | 9.190 | 8.876 | 8.996 | 6,359,232 | -0.05(-0.59%) |
Mar 06, 2002 | 8.675 | 9.124 | 8.658 | 9.049 | 4,844,009 | +0.30(+3.44%) |
Mar 05, 2002 | 8.761 | 8.900 | 8.718 | 8.748 | 6,697,586 | -0.18(-1.99%) |
Mar 04, 2002 | 8.804 | 9.148 | 8.716 | 8.925 | 58,615,284 | +0.25(+2.93%) |
Mar 01, 2002 | 8.528 | 8.671 | 8.428 | 8.671 | 3,848,251 | +0.15(+1.70%) |
Feb 28, 2002 | 8.451 | 8.628 | 8.423 | 8.526 | 5,674,802 | +0.08(+0.99%) |
Feb 27, 2002 | 8.547 | 8.558 | 8.075 | 8.443 | 6,666,348 | +0.07(+0.84%) |
Feb 26, 2002 | 8.066 | 8.547 | 8.045 | 8.372 | 7,489,770 | +0.39(+4.93%) |
Feb 25, 2002 | 7.810 | 7.987 | 7.810 | 7.979 | 4,893,850 | +0.22(+2.84%) |
Feb 22, 2002 | 7.904 | 7.906 | 7.637 | 7.759 | 5,852,402 | -0.15(-1.86%) |
Feb 21, 2002 | 7.759 | 7.996 | 7.628 | 7.906 | 9,840,699 | +0.15(+1.93%) |
Feb 20, 2002 | 7.900 | 7.968 | 7.534 | 7.757 | 39,416,148 | -0.14(-1.81%) |
Feb 19, 2002 | 7.885 | 8.009 | 7.772 | 7.900 | 27,236,802 | +0.06(+0.74%) |
Feb 18, 2002 | 7.992 | 8.032 | 7.767 | 7.842 | 5,299,945 | +0.00(+0.00%) |
Feb 15, 2002 | 7.992 | 8.032 | 7.767 | 7.842 | 5,273,269 | -0.14(-1.74%) |
Feb 14, 2002 | 7.906 | 8.058 | 7.874 | 7.981 | 3,652,399 | +0.16(+2.02%) |
Feb 13, 2002 | 7.904 | 7.960 | 7.735 | 7.823 | 2,139,984 | +0.03(+0.33%) |
Feb 12, 2002 | 7.748 | 7.863 | 7.684 | 7.797 | 3,095,027 | +0.05(+0.63%) |
Feb 11, 2002 | 7.697 | 7.782 | 7.639 | 7.748 | 3,313,343 | +0.05(+0.67%) |
Feb 08, 2002 | 7.680 | 7.821 | 7.564 | 7.697 | 11,922,419 | +0.02(+0.22%) |
Feb 07, 2002 | 7.641 | 7.808 | 7.639 | 7.680 | 3,822,629 | -0.07(-0.88%) |
Feb 06, 2002 | 7.970 | 7.992 | 7.663 | 7.748 | 4,630,607 | -0.15(-1.95%) |
Feb 05, 2002 | 7.908 | 7.960 | 7.648 | 7.902 | 4,820,493 | -0.11(-1.41%) |
Feb 04, 2002 | 7.896 | 8.118 | 7.885 | 8.015 | 5,421,738 | +0.19(+2.43%) |
Feb 01, 2002 | 8.007 | 8.009 | 7.695 | 7.825 | 4,334,372 | -0.18(-2.19%) |
Jan 31, 2002 | 8.013 | 8.077 | 7.921 | 8.000 | 4,410,537 | +0.04(+0.51%) |
Jan 30, 2002 | 8.032 | 8.032 | 7.778 | 7.960 | 7,001,894 | -0.04(-0.53%) |
Jan 29, 2002 | 7.876 | 8.002 | 7.746 | 8.002 | 5,655,146 | +0.18(+2.29%) |
Jan 28, 2002 | 7.693 | 7.883 | 7.539 | 7.823 | 5,467,016 | +0.24(+3.10%) |
Jan 25, 2002 | 7.513 | 7.648 | 7.479 | 7.588 | 4,040,944 | +0.09(+1.17%) |
Jan 24, 2002 | 7.287 | 7.532 | 7.287 | 7.500 | 5,679,365 | +0.35(+4.90%) |
Jan 23, 2002 | 6.964 | 7.150 | 6.752 | 7.150 | 5,186,575 | +0.31(+4.46%) |
Jan 22, 2002 | 6.816 | 6.962 | 6.784 | 6.844 | 3,497,612 | +0.17(+2.59%) |
Jan 21, 2002 | 6.624 | 6.686 | 6.613 | 6.671 | 1,099,650 | +0.00(+0.00%) |
Jan 18, 2002 | 6.624 | 6.686 | 6.613 | 6.671 | 1,097,193 | -0.05(-0.73%) |
Jan 17, 2002 | 6.534 | 6.729 | 6.534 | 6.720 | 1,498,726 | +0.20(+3.01%) |
Jan 16, 2002 | 6.622 | 6.665 | 6.500 | 6.524 | 961,711 | -0.11(-1.61%) |
Jan 15, 2002 | 6.504 | 6.645 | 6.496 | 6.631 | 2,342,154 | +0.10(+1.47%) |
Jan 14, 2002 | 6.624 | 6.624 | 6.417 | 6.534 | 2,166,659 | +0.01(+0.13%) |
Jan 11, 2002 | 6.707 | 6.731 | 6.357 | 6.526 | 4,811,016 | -0.20(-3.02%) |
Jan 10, 2002 | 6.985 | 6.987 | 6.656 | 6.729 | 1,844,802 | -0.21(-2.99%) |