Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 7.949 | 8.054 | 7.856 | 7.910 | 11,795,773 | -0.05(-0.63%) |
Apr 29, 2002 | 8.043 | 8.054 | 7.951 | 7.960 | 5,950,281 | -0.06(-0.72%) |
Apr 26, 2002 | 8.164 | 8.202 | 8.005 | 8.018 | 6,319,450 | -0.10(-1.22%) |
Apr 25, 2002 | 7.987 | 8.164 | 7.970 | 8.118 | 9,737,942 | +0.01(+0.12%) |
Apr 24, 2002 | 8.342 | 8.389 | 8.061 | 8.108 | 7,917,758 | -0.17(-2.06%) |
Apr 23, 2002 | 8.340 | 8.396 | 8.249 | 8.278 | 5,044,600 | -0.01(-0.18%) |
Apr 22, 2002 | 8.379 | 8.449 | 8.241 | 8.293 | 6,482,248 | -0.03(-0.36%) |
Apr 19, 2002 | 8.340 | 8.408 | 8.321 | 8.323 | 4,713,925 | -0.01(-0.13%) |
Apr 18, 2002 | 8.351 | 8.378 | 8.239 | 8.335 | 8,157,544 | +0.07(+0.84%) |
Apr 17, 2002 | 8.413 | 8.413 | 8.237 | 8.265 | 6,231,502 | -0.19(-2.19%) |
Apr 16, 2002 | 8.277 | 8.451 | 8.202 | 8.451 | 6,981,602 | +0.19(+2.33%) |
Apr 15, 2002 | 8.376 | 8.378 | 8.198 | 8.258 | 4,643,352 | -0.12(-1.41%) |
Apr 12, 2002 | 8.277 | 8.454 | 8.239 | 8.376 | 6,354,202 | +0.12(+1.43%) |
Apr 11, 2002 | 8.456 | 8.548 | 8.239 | 8.258 | 7,755,762 | -0.20(-2.34%) |
Apr 10, 2002 | 8.394 | 8.466 | 8.329 | 8.456 | 8,958,436 | +0.07(+0.83%) |
Apr 09, 2002 | 8.267 | 8.398 | 8.230 | 8.387 | 6,707,065 | +0.12(+1.45%) |
Apr 08, 2002 | 8.136 | 8.286 | 8.099 | 8.267 | 5,125,063 | +0.13(+1.61%) |
Apr 05, 2002 | 8.118 | 8.220 | 8.099 | 8.136 | 9,121,501 | +0.14(+1.78%) |
Apr 04, 2002 | 7.940 | 8.061 | 7.931 | 7.994 | 7,517,580 | +0.13(+1.64%) |
Apr 03, 2002 | 8.024 | 8.108 | 7.837 | 7.865 | 11,063,048 | -0.17(-2.12%) |
Apr 02, 2002 | 8.086 | 8.127 | 8.026 | 8.035 | 11,185,213 | -0.05(-0.62%) |
Apr 01, 2002 | 8.043 | 8.131 | 7.983 | 8.086 | 11,450,662 | -0.05(-0.60%) |
Mar 29, 2002 | 8.230 | 8.230 | 8.007 | 8.134 | 11,678,419 | +0.00(+0.00%) |
Mar 28, 2002 | 8.230 | 8.230 | 8.007 | 8.134 | 11,544,759 | -0.04(-0.48%) |
Mar 27, 2002 | 8.245 | 8.258 | 8.136 | 8.174 | 11,364,853 | -0.05(-0.57%) |
Mar 26, 2002 | 8.176 | 8.277 | 8.108 | 8.220 | 10,670,889 | -0.00(-0.02%) |
Mar 25, 2002 | 8.501 | 8.501 | 8.215 | 8.222 | 8,578,039 | -0.20(-2.38%) |
Mar 22, 2002 | 8.361 | 8.529 | 8.299 | 8.422 | 8,575,901 | +0.04(+0.45%) |
Mar 21, 2002 | 8.361 | 8.464 | 8.308 | 8.385 | 11,368,862 | -0.01(-0.13%) |
Mar 20, 2002 | 8.192 | 8.458 | 8.174 | 8.396 | 10,381,114 | +0.09(+1.13%) |
Mar 19, 2002 | 8.211 | 8.406 | 8.211 | 8.303 | 9,335,625 | +0.10(+1.28%) |
Mar 18, 2002 | 8.434 | 8.439 | 8.151 | 8.198 | 9,552,956 | -0.19(-2.25%) |
Mar 15, 2002 | 8.271 | 8.387 | 8.127 | 8.387 | 11,971,135 | +0.20(+2.44%) |
Mar 14, 2002 | 8.211 | 8.378 | 8.159 | 8.187 | 9,041,305 | -0.04(-0.48%) |
Mar 13, 2002 | 8.134 | 8.239 | 8.020 | 8.226 | 9,940,838 | +0.07(+0.83%) |
Mar 12, 2002 | 7.865 | 8.220 | 7.839 | 8.159 | 10,115,131 | +0.26(+3.24%) |
Mar 11, 2002 | 7.903 | 7.974 | 7.781 | 7.903 | 12,480,380 | -0.09(-1.17%) |
Mar 08, 2002 | 8.192 | 8.235 | 7.946 | 7.996 | 12,163,338 | -0.06(-0.72%) |
Mar 07, 2002 | 8.136 | 8.198 | 7.867 | 8.054 | 14,377,552 | +0.01(+0.16%) |
Mar 06, 2002 | 7.837 | 8.043 | 7.828 | 8.041 | 11,291,874 | +0.25(+3.22%) |
Mar 05, 2002 | 7.949 | 7.987 | 7.734 | 7.790 | 20,401,346 | -0.31(-3.81%) |
Mar 04, 2002 | 8.005 | 8.099 | 7.798 | 8.099 | 30,818,548 | -0.13(-1.57%) |
Mar 01, 2002 | 8.419 | 8.464 | 8.080 | 8.228 | 15,204,106 | -0.24(-2.78%) |
Feb 28, 2002 | 8.445 | 8.546 | 8.127 | 8.464 | 20,047,414 | +0.01(+0.09%) |
Feb 27, 2002 | 8.875 | 8.884 | 8.417 | 8.456 | 15,176,572 | -0.24(-2.71%) |
Feb 26, 2002 | 8.883 | 8.922 | 8.587 | 8.692 | 17,250,710 | -0.19(-2.15%) |
Feb 25, 2002 | 8.791 | 8.937 | 8.725 | 8.883 | 19,003,528 | +0.27(+3.13%) |
Feb 22, 2002 | 8.466 | 8.613 | 8.308 | 8.613 | 11,295,349 | +0.10(+1.19%) |
Feb 21, 2002 | 8.578 | 8.785 | 8.505 | 8.512 | 8,527,248 | -0.07(-0.76%) |
Feb 20, 2002 | 8.398 | 8.602 | 8.366 | 8.578 | 8,789,222 | +0.17(+2.02%) |
Feb 19, 2002 | 8.432 | 8.679 | 8.391 | 8.408 | 3,822,679 | -0.12(-1.43%) |
Feb 18, 2002 | 8.673 | 8.679 | 8.475 | 8.529 | 8,909,784 | +0.00(+0.00%) |
Feb 15, 2002 | 8.673 | 8.679 | 8.475 | 8.529 | 8,909,784 | -0.10(-1.13%) |
Feb 14, 2002 | 8.735 | 8.782 | 8.568 | 8.626 | 6,726,846 | -0.01(-0.09%) |
Feb 13, 2002 | 8.510 | 8.714 | 8.510 | 8.634 | 10,543,378 | +0.12(+1.38%) |
Feb 12, 2002 | 8.488 | 8.557 | 8.443 | 8.516 | 4,384,052 | -0.02(-0.22%) |
Feb 11, 2002 | 8.426 | 8.617 | 8.419 | 8.535 | 8,511,209 | +0.08(+0.95%) |
Feb 08, 2002 | 8.136 | 8.464 | 8.090 | 8.454 | 11,368,595 | +0.30(+3.72%) |
Feb 07, 2002 | 8.447 | 8.529 | 8.136 | 8.151 | 12,912,637 | -0.30(-3.50%) |
Feb 06, 2002 | 8.641 | 8.641 | 8.426 | 8.447 | 8,331,035 | -0.16(-1.83%) |
Feb 05, 2002 | 8.686 | 8.776 | 8.585 | 8.604 | 12,101,320 | -0.07(-0.78%) |
Feb 04, 2002 | 8.697 | 8.817 | 8.613 | 8.671 | 15,705,866 | +0.12(+1.44%) |