Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 8.163 | 8.271 | 8.067 | 8.123 | 11,486,293 | -0.05(-0.63%) |
Apr 29, 2002 | 8.259 | 8.271 | 8.165 | 8.175 | 5,794,166 | -0.06(-0.72%) |
Apr 26, 2002 | 8.384 | 8.423 | 8.221 | 8.235 | 6,153,650 | -0.10(-1.22%) |
Apr 25, 2002 | 8.202 | 8.384 | 8.185 | 8.336 | 9,482,452 | +0.01(+0.12%) |
Apr 24, 2002 | 8.567 | 8.615 | 8.279 | 8.327 | 7,710,023 | -0.17(-2.06%) |
Apr 23, 2002 | 8.565 | 8.623 | 8.471 | 8.502 | 4,912,247 | -0.02(-0.18%) |
Apr 22, 2002 | 8.605 | 8.676 | 8.463 | 8.517 | 6,312,176 | -0.03(-0.36%) |
Apr 19, 2002 | 8.565 | 8.634 | 8.546 | 8.548 | 4,590,248 | -0.01(-0.13%) |
Apr 18, 2002 | 8.576 | 8.603 | 8.461 | 8.559 | 7,943,518 | +0.07(+0.84%) |
Apr 17, 2002 | 8.640 | 8.640 | 8.459 | 8.488 | 6,068,009 | -0.19(-2.19%) |
Apr 16, 2002 | 8.500 | 8.678 | 8.423 | 8.678 | 6,798,429 | +0.20(+2.33%) |
Apr 15, 2002 | 8.601 | 8.603 | 8.419 | 8.480 | 4,521,527 | -0.12(-1.41%) |
Apr 12, 2002 | 8.500 | 8.682 | 8.461 | 8.601 | 6,187,490 | +0.12(+1.43%) |
Apr 11, 2002 | 8.684 | 8.778 | 8.461 | 8.480 | 7,552,278 | -0.20(-2.34%) |
Apr 10, 2002 | 8.621 | 8.694 | 8.553 | 8.684 | 8,723,398 | +0.07(+0.83%) |
Apr 09, 2002 | 8.490 | 8.624 | 8.452 | 8.613 | 6,531,094 | +0.12(+1.45%) |
Apr 08, 2002 | 8.356 | 8.509 | 8.317 | 8.490 | 4,990,599 | +0.13(+1.61%) |
Apr 05, 2002 | 8.336 | 8.442 | 8.317 | 8.356 | 8,882,185 | +0.15(+1.78%) |
Apr 04, 2002 | 8.154 | 8.279 | 8.144 | 8.210 | 7,320,344 | +0.13(+1.64%) |
Apr 03, 2002 | 8.240 | 8.327 | 8.048 | 8.077 | 10,772,792 | -0.17(-2.12%) |
Apr 02, 2002 | 8.304 | 8.346 | 8.242 | 8.252 | 10,891,752 | -0.05(-0.62%) |
Apr 01, 2002 | 8.259 | 8.350 | 8.198 | 8.304 | 11,150,237 | -0.05(-0.60%) |
Mar 29, 2002 | 8.452 | 8.452 | 8.223 | 8.354 | 11,372,018 | +0.00(+0.00%) |
Mar 28, 2002 | 8.452 | 8.452 | 8.223 | 8.354 | 11,241,865 | -0.04(-0.48%) |
Mar 27, 2002 | 8.467 | 8.480 | 8.356 | 8.394 | 11,066,678 | -0.05(-0.57%) |
Mar 26, 2002 | 8.396 | 8.500 | 8.327 | 8.442 | 10,390,922 | -0.00(-0.02%) |
Mar 25, 2002 | 8.730 | 8.730 | 8.436 | 8.444 | 8,352,981 | -0.21(-2.38%) |
Mar 22, 2002 | 8.586 | 8.759 | 8.523 | 8.649 | 8,350,898 | +0.04(+0.45%) |
Mar 21, 2002 | 8.586 | 8.692 | 8.532 | 8.611 | 11,070,583 | -0.01(-0.13%) |
Mar 20, 2002 | 8.413 | 8.686 | 8.394 | 8.623 | 10,108,750 | +0.10(+1.13%) |
Mar 19, 2002 | 8.432 | 8.632 | 8.432 | 8.526 | 9,090,690 | +0.11(+1.28%) |
Mar 18, 2002 | 8.661 | 8.667 | 8.371 | 8.419 | 9,302,320 | -0.19(-2.25%) |
Mar 15, 2002 | 8.494 | 8.613 | 8.346 | 8.613 | 11,657,054 | +0.21(+2.44%) |
Mar 14, 2002 | 8.432 | 8.603 | 8.379 | 8.407 | 8,804,093 | -0.04(-0.48%) |
Mar 13, 2002 | 8.354 | 8.461 | 8.236 | 8.448 | 9,680,025 | +0.07(+0.83%) |
Mar 12, 2002 | 8.077 | 8.442 | 8.050 | 8.379 | 9,849,745 | +0.26(+3.24%) |
Mar 11, 2002 | 8.115 | 8.188 | 7.991 | 8.115 | 12,152,938 | -0.10(-1.17%) |
Mar 08, 2002 | 8.413 | 8.457 | 8.160 | 8.211 | 11,844,214 | -0.06(-0.72%) |
Mar 07, 2002 | 8.356 | 8.419 | 8.079 | 8.271 | 14,000,335 | +0.01(+0.16%) |
Mar 06, 2002 | 8.048 | 8.259 | 8.039 | 8.258 | 10,995,615 | +0.26(+3.22%) |
Mar 05, 2002 | 8.163 | 8.202 | 7.943 | 8.000 | 19,866,086 | -0.32(-3.81%) |
Mar 04, 2002 | 8.221 | 8.317 | 8.008 | 8.317 | 30,009,976 | -0.13(-1.57%) |
Mar 01, 2002 | 8.646 | 8.692 | 8.298 | 8.450 | 14,805,203 | -0.24(-2.78%) |
Feb 28, 2002 | 8.672 | 8.776 | 8.346 | 8.692 | 19,521,440 | +0.01(+0.09%) |
Feb 27, 2002 | 9.114 | 9.124 | 8.644 | 8.684 | 14,778,391 | -0.24(-2.71%) |
Feb 26, 2002 | 9.122 | 9.162 | 8.818 | 8.926 | 16,798,110 | -0.20(-2.15%) |
Feb 25, 2002 | 9.028 | 9.178 | 8.961 | 9.122 | 18,504,942 | +0.28(+3.13%) |
Feb 22, 2002 | 8.694 | 8.845 | 8.532 | 8.845 | 10,998,999 | +0.10(+1.19%) |
Feb 21, 2002 | 8.809 | 9.022 | 8.734 | 8.742 | 8,303,523 | -0.07(-0.76%) |
Feb 20, 2002 | 8.624 | 8.834 | 8.592 | 8.809 | 8,558,623 | +0.17(+2.02%) |
Feb 19, 2002 | 8.659 | 8.913 | 8.617 | 8.634 | 3,722,385 | -0.12(-1.43%) |
Feb 18, 2002 | 8.907 | 8.913 | 8.703 | 8.759 | 8,676,022 | +0.00(+0.00%) |
Feb 15, 2002 | 8.907 | 8.913 | 8.703 | 8.759 | 8,676,022 | -0.10(-1.13%) |
Feb 14, 2002 | 8.970 | 9.018 | 8.799 | 8.859 | 6,550,357 | -0.01(-0.09%) |
Feb 13, 2002 | 8.740 | 8.949 | 8.740 | 8.866 | 10,266,756 | +0.12(+1.38%) |
Feb 12, 2002 | 8.717 | 8.788 | 8.671 | 8.745 | 4,269,029 | -0.02(-0.22%) |
Feb 11, 2002 | 8.653 | 8.849 | 8.646 | 8.765 | 8,287,904 | +0.08(+0.95%) |
Feb 08, 2002 | 8.356 | 8.692 | 8.308 | 8.682 | 11,070,323 | +0.31(+3.72%) |
Feb 07, 2002 | 8.674 | 8.759 | 8.356 | 8.371 | 12,573,854 | -0.30(-3.50%) |
Feb 06, 2002 | 8.874 | 8.874 | 8.653 | 8.674 | 8,112,458 | -0.16(-1.83%) |
Feb 05, 2002 | 8.920 | 9.012 | 8.817 | 8.836 | 11,783,823 | -0.07(-0.78%) |
Feb 04, 2002 | 8.932 | 9.055 | 8.845 | 8.905 | 15,293,799 | +0.13(+1.44%) |
Feb 01, 2002 | 8.865 | 8.893 | 8.749 | 8.778 | 10,790,233 | -0.07(-0.80%) |
Jan 31, 2002 | 8.623 | 8.886 | 8.609 | 8.849 | 8,672,117 | +0.25(+2.86%) |
Jan 30, 2002 | 8.432 | 8.615 | 8.317 | 8.603 | 12,120,400 | +0.20(+2.38%) |
Jan 29, 2002 | 8.795 | 8.903 | 8.384 | 8.404 | 11,441,260 | -0.39(-4.46%) |
Jan 28, 2002 | 8.634 | 8.817 | 8.548 | 8.795 | 10,109,791 | +0.21(+2.44%) |
Jan 25, 2002 | 8.500 | 8.632 | 8.413 | 8.586 | 15,163,645 | +0.02(+0.20%) |
Jan 24, 2002 | 8.624 | 8.717 | 8.417 | 8.569 | 16,295,198 | -0.02(-0.20%) |
Jan 23, 2002 | 8.413 | 8.642 | 8.357 | 8.586 | 12,145,910 | +0.15(+1.82%) |
Jan 22, 2002 | 8.340 | 8.538 | 8.308 | 8.432 | 12,506,955 | +0.10(+1.15%) |
Jan 21, 2002 | 7.895 | 8.375 | 7.895 | 8.336 | 20,970,566 | +0.00(+0.00%) |
Jan 18, 2002 | 7.895 | 8.375 | 7.895 | 8.336 | 20,970,306 | +0.33(+4.08%) |
Jan 17, 2002 | 7.904 | 8.069 | 7.712 | 8.010 | 21,523,718 | +0.12(+1.46%) |
Jan 16, 2002 | 8.064 | 8.064 | 7.881 | 7.895 | 13,071,821 | -0.17(-2.14%) |
Jan 15, 2002 | 8.259 | 8.267 | 7.939 | 8.067 | 19,120,828 | -0.15(-1.78%) |
Jan 14, 2002 | 8.162 | 8.269 | 8.096 | 8.213 | 12,205,780 | +0.14(+1.74%) |
Jan 11, 2002 | 8.296 | 8.344 | 7.991 | 8.073 | 17,976,780 | -0.22(-2.66%) |
Jan 10, 2002 | 8.365 | 8.402 | 8.242 | 8.294 | 8,682,009 | -0.62(-6.96%) |