Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 8.845 | 9.041 | 8.792 | 9.041 | 1,564,497 | +0.18(+2.04%) |
Apr 29, 2002 | 8.897 | 8.918 | 8.745 | 8.860 | 2,358,576 | -0.07(-0.82%) |
Apr 26, 2002 | 8.784 | 8.934 | 8.577 | 8.934 | 3,053,823 | +0.15(+1.70%) |
Apr 25, 2002 | 8.504 | 8.853 | 8.407 | 8.784 | 3,035,507 | +0.25(+2.95%) |
Apr 24, 2002 | 8.192 | 8.609 | 8.192 | 8.533 | 2,994,296 | +0.34(+4.19%) |
Apr 23, 2002 | 8.203 | 8.218 | 8.019 | 8.190 | 2,065,518 | -0.04(-0.51%) |
Apr 22, 2002 | 8.457 | 8.457 | 8.216 | 8.231 | 2,403,221 | -0.23(-2.66%) |
Apr 19, 2002 | 8.386 | 8.543 | 8.347 | 8.457 | 2,622,632 | +0.04(+0.47%) |
Apr 18, 2002 | 8.570 | 8.635 | 8.399 | 8.418 | 4,815,982 | -0.15(-1.77%) |
Apr 17, 2002 | 8.347 | 8.622 | 8.336 | 8.570 | 15,797,995 | +0.16(+1.90%) |
Apr 16, 2002 | 8.192 | 8.530 | 8.192 | 8.410 | 1,708,355 | +0.24(+2.95%) |
Apr 15, 2002 | 8.360 | 8.362 | 8.056 | 8.169 | 1,354,244 | -0.24(-2.87%) |
Apr 12, 2002 | 8.302 | 8.425 | 8.231 | 8.410 | 1,133,688 | +0.12(+1.45%) |
Apr 11, 2002 | 8.373 | 8.404 | 8.169 | 8.289 | 1,293,191 | -0.08(-1.00%) |
Apr 10, 2002 | 8.229 | 8.425 | 8.224 | 8.373 | 1,415,679 | +0.12(+1.43%) |
Apr 09, 2002 | 8.098 | 8.342 | 8.095 | 8.255 | 865,816 | +0.14(+1.78%) |
Apr 08, 2002 | 8.006 | 8.205 | 7.862 | 8.111 | 1,099,346 | +0.11(+1.34%) |
Apr 05, 2002 | 7.849 | 8.079 | 7.796 | 8.003 | 2,026,978 | +0.13(+1.66%) |
Apr 04, 2002 | 8.059 | 8.124 | 7.862 | 7.872 | 3,097,324 | -0.55(-6.53%) |
Apr 03, 2002 | 8.504 | 8.570 | 8.412 | 8.423 | 1,020,357 | -0.09(-1.11%) |
Apr 02, 2002 | 8.480 | 8.622 | 8.465 | 8.517 | 912,751 | +0.04(+0.46%) |
Apr 01, 2002 | 8.386 | 8.514 | 8.336 | 8.478 | 812,394 | +0.09(+1.06%) |
Mar 29, 2002 | 8.386 | 8.449 | 8.360 | 8.389 | 789,117 | +0.00(+0.00%) |
Mar 28, 2002 | 8.386 | 8.449 | 8.360 | 8.389 | 789,117 | +0.02(+0.19%) |
Mar 27, 2002 | 8.326 | 8.425 | 8.281 | 8.373 | 1,686,605 | +0.05(+0.60%) |
Mar 26, 2002 | 8.022 | 8.499 | 8.022 | 8.323 | 1,336,691 | +0.30(+3.79%) |
Mar 25, 2002 | 7.909 | 8.190 | 7.862 | 8.019 | 1,586,629 | +0.16(+2.07%) |
Mar 22, 2002 | 7.967 | 7.967 | 7.810 | 7.857 | 1,710,644 | -0.16(-1.99%) |
Mar 21, 2002 | 8.072 | 8.074 | 7.802 | 8.017 | 1,494,667 | -0.06(-0.68%) |
Mar 20, 2002 | 8.362 | 8.362 | 8.072 | 8.072 | 1,228,703 | -0.29(-3.48%) |
Mar 19, 2002 | 7.990 | 8.412 | 7.990 | 8.362 | 1,330,968 | +0.37(+4.66%) |
Mar 18, 2002 | 7.996 | 8.045 | 7.896 | 7.990 | 689,142 | -0.00(-0.03%) |
Mar 15, 2002 | 8.085 | 8.124 | 7.993 | 7.993 | 824,604 | -0.03(-0.39%) |
Mar 14, 2002 | 7.927 | 8.074 | 7.927 | 8.024 | 791,788 | +0.03(+0.39%) |
Mar 13, 2002 | 7.982 | 8.059 | 7.951 | 7.993 | 818,881 | +0.01(+0.13%) |
Mar 12, 2002 | 7.893 | 8.124 | 7.865 | 7.982 | 475,073 | +0.09(+1.13%) |
Mar 11, 2002 | 7.849 | 7.930 | 7.770 | 7.893 | 470,494 | +0.02(+0.23%) |
Mar 08, 2002 | 7.862 | 7.907 | 7.823 | 7.875 | 764,696 | +0.02(+0.23%) |
Mar 07, 2002 | 7.796 | 7.862 | 7.770 | 7.857 | 1,284,033 | +0.10(+1.28%) |
Mar 06, 2002 | 7.731 | 7.938 | 7.678 | 7.757 | 1,000,897 | -0.03(-0.40%) |
Mar 05, 2002 | 7.836 | 7.862 | 7.731 | 7.789 | 1,389,732 | -0.03(-0.34%) |
Mar 04, 2002 | 7.456 | 7.901 | 7.456 | 7.815 | 1,313,796 | +0.40(+5.37%) |
Mar 01, 2002 | 7.385 | 7.532 | 7.246 | 7.416 | 1,108,122 | +0.08(+1.14%) |
Feb 28, 2002 | 7.458 | 7.547 | 7.309 | 7.333 | 1,462,233 | -0.13(-1.69%) |
Feb 27, 2002 | 7.508 | 7.665 | 7.443 | 7.458 | 1,869,765 | -0.01(-0.14%) |
Feb 26, 2002 | 7.406 | 7.521 | 7.406 | 7.469 | 1,268,769 | +0.07(+0.89%) |
Feb 25, 2002 | 7.492 | 7.626 | 7.403 | 7.403 | 1,063,477 | -0.06(-0.84%) |
Feb 22, 2002 | 7.207 | 7.513 | 7.194 | 7.466 | 1,480,549 | +0.32(+4.51%) |
Feb 21, 2002 | 7.094 | 7.335 | 7.094 | 7.144 | 1,011,581 | +0.05(+0.70%) |
Feb 20, 2002 | 6.908 | 7.141 | 6.858 | 7.094 | 763,932 | +0.19(+2.69%) |
Feb 19, 2002 | 6.683 | 6.926 | 6.683 | 6.908 | 575,430 | +0.09(+1.27%) |
Feb 18, 2002 | 6.971 | 6.974 | 6.787 | 6.822 | 533,074 | +0.00(+0.00%) |
Feb 15, 2002 | 6.971 | 6.974 | 6.787 | 6.822 | 532,692 | -0.19(-2.66%) |
Feb 14, 2002 | 6.947 | 7.390 | 6.947 | 7.008 | 2,386,431 | +0.06(+0.91%) |
Feb 13, 2002 | 6.554 | 6.950 | 6.554 | 6.945 | 1,066,529 | +0.39(+6.00%) |
Feb 12, 2002 | 6.649 | 6.683 | 6.549 | 6.552 | 917,330 | -0.09(-1.42%) |
Feb 11, 2002 | 6.421 | 6.646 | 6.421 | 6.646 | 756,301 | +0.23(+3.59%) |
Feb 08, 2002 | 6.161 | 6.468 | 6.145 | 6.415 | 646,404 | +0.32(+5.25%) |
Feb 07, 2002 | 6.148 | 6.159 | 6.027 | 6.096 | 705,550 | -0.05(-0.81%) |
Feb 06, 2002 | 6.316 | 6.421 | 6.145 | 6.145 | 2,775,648 | -0.17(-2.70%) |
Feb 05, 2002 | 6.250 | 6.318 | 6.030 | 6.316 | 1,541,221 | +0.02(+0.37%) |
Feb 04, 2002 | 6.352 | 6.352 | 6.038 | 6.292 | 723,484 | -0.06(-0.91%) |