Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 8.791 | 8.964 | 8.791 | 8.889 | 1,334,777 | +0.10(+1.11%) |
Apr 29, 2002 | 8.844 | 8.862 | 8.771 | 8.791 | 1,224,955 | -0.05(-0.58%) |
Apr 26, 2002 | 8.832 | 8.871 | 8.720 | 8.842 | 1,204,364 | +0.01(+0.12%) |
Apr 25, 2002 | 8.638 | 8.842 | 8.638 | 8.832 | 1,763,279 | +0.19(+2.17%) |
Apr 24, 2002 | 8.526 | 8.665 | 8.454 | 8.644 | 2,925,725 | +0.26(+3.11%) |
Apr 23, 2002 | 8.403 | 8.456 | 8.363 | 8.383 | 581,467 | -0.00(-0.02%) |
Apr 22, 2002 | 8.444 | 8.495 | 8.334 | 8.385 | 1,159,258 | -0.04(-0.46%) |
Apr 19, 2002 | 8.375 | 8.461 | 8.352 | 8.424 | 1,927,522 | +0.05(+0.58%) |
Apr 18, 2002 | 8.206 | 8.403 | 8.206 | 8.375 | 598,627 | +0.12(+1.43%) |
Apr 17, 2002 | 8.312 | 8.363 | 8.193 | 8.257 | 415,754 | -0.11(-1.27%) |
Apr 16, 2002 | 8.246 | 8.363 | 8.240 | 8.363 | 686,387 | +0.16(+1.91%) |
Apr 15, 2002 | 8.230 | 8.291 | 8.193 | 8.206 | 807,975 | -0.17(-2.02%) |
Apr 12, 2002 | 8.383 | 8.412 | 8.322 | 8.375 | 668,737 | -0.04(-0.46%) |
Apr 11, 2002 | 8.387 | 8.414 | 8.261 | 8.414 | 943,291 | +0.03(+0.34%) |
Apr 10, 2002 | 8.383 | 8.424 | 8.283 | 8.385 | 575,829 | -0.02(-0.22%) |
Apr 09, 2002 | 8.332 | 8.458 | 8.281 | 8.403 | 1,772,104 | +0.07(+0.86%) |
Apr 08, 2002 | 8.342 | 8.342 | 8.179 | 8.332 | 419,676 | -0.01(-0.12%) |
Apr 05, 2002 | 8.214 | 8.361 | 8.214 | 8.342 | 598,382 | +0.08(+0.94%) |
Apr 04, 2002 | 8.279 | 8.342 | 8.146 | 8.265 | 582,448 | -0.02(-0.20%) |
Apr 03, 2002 | 8.383 | 8.414 | 8.210 | 8.281 | 782,236 | -0.09(-1.10%) |
Apr 02, 2002 | 8.312 | 8.393 | 8.189 | 8.373 | 1,032,522 | +0.05(+0.56%) |
Apr 01, 2002 | 8.444 | 8.444 | 8.177 | 8.326 | 1,089,639 | -0.06(-0.68%) |
Mar 29, 2002 | 8.157 | 8.387 | 8.138 | 8.383 | 1,306,832 | +0.00(+0.00%) |
Mar 28, 2002 | 8.157 | 8.387 | 8.138 | 8.383 | 1,306,832 | +0.28(+3.42%) |
Mar 27, 2002 | 7.955 | 8.118 | 7.914 | 8.106 | 617,748 | +0.13(+1.64%) |
Mar 26, 2002 | 7.955 | 8.016 | 7.900 | 7.975 | 1,131,558 | +0.10(+1.24%) |
Mar 25, 2002 | 7.944 | 7.955 | 7.873 | 7.877 | 1,460,778 | -0.08(-0.97%) |
Mar 22, 2002 | 7.995 | 8.044 | 7.944 | 7.955 | 1,027,619 | -0.01(-0.18%) |
Mar 21, 2002 | 8.053 | 8.075 | 7.944 | 7.969 | 1,478,919 | -0.17(-2.03%) |
Mar 20, 2002 | 8.332 | 8.352 | 8.122 | 8.134 | 666,040 | -0.18(-2.18%) |
Mar 19, 2002 | 8.169 | 8.361 | 8.169 | 8.316 | 796,454 | +0.20(+2.44%) |
Mar 18, 2002 | 8.159 | 8.230 | 8.061 | 8.118 | 529,008 | -0.04(-0.50%) |
Mar 15, 2002 | 8.250 | 8.301 | 8.138 | 8.159 | 1,108,760 | -0.02(-0.25%) |
Mar 14, 2002 | 7.995 | 8.210 | 7.989 | 8.179 | 1,313,941 | +0.19(+2.43%) |
Mar 13, 2002 | 7.936 | 8.022 | 7.855 | 7.985 | 1,210,982 | +0.05(+0.62%) |
Mar 12, 2002 | 7.904 | 7.949 | 7.720 | 7.936 | 1,535,546 | -0.02(-0.23%) |
Mar 11, 2002 | 8.042 | 8.138 | 7.955 | 7.955 | 1,715,232 | -0.14(-1.71%) |
Mar 08, 2002 | 7.871 | 8.153 | 7.871 | 8.093 | 1,171,270 | +0.27(+3.49%) |
Mar 07, 2002 | 7.961 | 7.971 | 7.738 | 7.820 | 551,561 | -0.14(-1.74%) |
Mar 06, 2002 | 7.944 | 8.026 | 7.738 | 7.959 | 1,176,663 | +0.04(+0.46%) |
Mar 05, 2002 | 7.649 | 7.973 | 7.628 | 7.922 | 1,920,658 | +0.37(+4.83%) |
Mar 04, 2002 | 7.567 | 7.598 | 7.530 | 7.557 | 3,161,793 | +0.01(+0.14%) |
Mar 01, 2002 | 7.598 | 7.659 | 7.526 | 7.547 | 1,863,786 | +0.00(+0.00%) |
Feb 28, 2002 | 7.610 | 7.649 | 7.530 | 7.547 | 1,582,857 | -0.01(-0.16%) |
Feb 27, 2002 | 7.628 | 7.714 | 7.545 | 7.559 | 1,147,001 | -0.02(-0.27%) |
Feb 26, 2002 | 7.547 | 7.659 | 7.547 | 7.579 | 594,950 | -0.01(-0.13%) |
Feb 25, 2002 | 7.714 | 7.720 | 7.565 | 7.590 | 764,095 | -0.11(-1.43%) |
Feb 22, 2002 | 7.549 | 7.775 | 7.526 | 7.700 | 606,962 | +0.15(+2.00%) |
Feb 21, 2002 | 7.789 | 7.863 | 7.547 | 7.549 | 610,639 | -0.19(-2.45%) |
Feb 20, 2002 | 7.600 | 7.840 | 7.600 | 7.738 | 777,333 | +0.19(+2.51%) |
Feb 19, 2002 | 7.669 | 7.714 | 7.547 | 7.549 | 914,365 | -0.04(-0.48%) |
Feb 18, 2002 | 7.475 | 7.657 | 7.302 | 7.586 | 2,981,126 | +0.00(+0.00%) |
Feb 15, 2002 | 7.475 | 7.657 | 7.302 | 7.586 | 2,981,126 | +0.11(+1.47%) |
Feb 14, 2002 | 7.806 | 7.822 | 7.475 | 7.475 | 2,413,631 | -0.28(-3.60%) |
Feb 13, 2002 | 7.771 | 7.916 | 7.704 | 7.755 | 18,507,938 | -0.06(-0.71%) |
Feb 12, 2002 | 8.104 | 8.104 | 7.773 | 7.810 | 2,587,679 | -0.29(-3.60%) |
Feb 11, 2002 | 8.077 | 8.157 | 7.965 | 8.102 | 801,356 | -0.03(-0.33%) |
Feb 08, 2002 | 7.955 | 8.157 | 7.955 | 8.128 | 838,617 | +0.13(+1.66%) |
Feb 07, 2002 | 8.189 | 8.330 | 7.977 | 7.995 | 1,371,303 | -0.20(-2.39%) |
Feb 06, 2002 | 8.138 | 8.330 | 8.097 | 8.191 | 1,926,051 | -0.01(-0.07%) |
Feb 05, 2002 | 7.853 | 8.244 | 7.812 | 8.197 | 1,823,338 | +0.53(+6.92%) |
Feb 04, 2002 | 7.741 | 7.765 | 7.567 | 7.667 | 1,320,069 | -0.04(-0.48%) |