Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.990 | 7.244 | 6.900 | 7.221 | 3,151,311 | -0.08(-1.14%) |
Apr 29, 2002 | 7.390 | 7.464 | 7.287 | 7.305 | 1,454,006 | -0.09(-1.16%) |
Apr 26, 2002 | 7.610 | 7.667 | 7.341 | 7.390 | 71,165,808 | -0.06(-0.81%) |
Apr 25, 2002 | 7.493 | 7.536 | 7.374 | 7.451 | 1,852,535 | -0.05(-0.63%) |
Apr 24, 2002 | 7.718 | 7.745 | 7.498 | 7.498 | 2,809,715 | -0.24(-3.05%) |
Apr 23, 2002 | 7.790 | 7.844 | 7.734 | 7.734 | 1,273,868 | -0.09(-1.21%) |
Apr 22, 2002 | 7.716 | 7.860 | 7.712 | 7.828 | 1,629,697 | -0.13(-1.67%) |
Apr 19, 2002 | 7.959 | 8.074 | 7.912 | 7.961 | 1,874,329 | +0.02(+0.31%) |
Apr 18, 2002 | 8.011 | 8.067 | 7.846 | 7.936 | 2,270,189 | +0.04(+0.46%) |
Apr 17, 2002 | 8.020 | 8.060 | 7.867 | 7.900 | 1,234,282 | +0.02(+0.23%) |
Apr 16, 2002 | 7.851 | 7.921 | 7.739 | 7.882 | 1,373,944 | +0.34(+4.56%) |
Apr 15, 2002 | 7.635 | 7.669 | 7.525 | 7.538 | 1,658,163 | +0.13(+1.76%) |
Apr 12, 2002 | 7.237 | 7.419 | 7.235 | 7.408 | 2,934,700 | +0.28(+3.98%) |
Apr 11, 2002 | 7.217 | 7.221 | 7.015 | 7.125 | 6,360,444 | -0.38(-5.12%) |
Apr 10, 2002 | 7.518 | 7.538 | 7.419 | 7.509 | 2,248,394 | +0.01(+0.12%) |
Apr 09, 2002 | 7.644 | 7.669 | 7.498 | 7.500 | 1,952,167 | -0.09(-1.16%) |
Apr 08, 2002 | 7.476 | 7.599 | 7.455 | 7.588 | 2,268,855 | -0.33(-4.12%) |
Apr 05, 2002 | 8.069 | 8.071 | 7.779 | 7.914 | 3,131,740 | -0.26(-3.16%) |
Apr 04, 2002 | 8.206 | 8.206 | 8.071 | 8.172 | 869,112 | -0.06(-0.76%) |
Apr 03, 2002 | 8.370 | 8.377 | 8.213 | 8.235 | 1,130,202 | -0.21(-2.45%) |
Apr 02, 2002 | 8.521 | 8.559 | 8.409 | 8.442 | 510,614 | -0.31(-3.50%) |
Apr 01, 2002 | 8.712 | 8.791 | 8.656 | 8.748 | 733,007 | +0.09(+1.06%) |
Mar 29, 2002 | 8.622 | 8.705 | 8.622 | 8.656 | 683,191 | +0.00(+0.00%) |
Mar 28, 2002 | 8.622 | 8.705 | 8.622 | 8.656 | 683,191 | +0.11(+1.32%) |
Mar 27, 2002 | 8.514 | 8.543 | 8.465 | 8.543 | 1,111,076 | +0.13(+1.60%) |
Mar 26, 2002 | 8.454 | 8.600 | 8.364 | 8.409 | 759,250 | -0.06(-0.72%) |
Mar 25, 2002 | 8.645 | 8.658 | 8.465 | 8.469 | 405,645 | -0.04(-0.48%) |
Mar 22, 2002 | 8.543 | 8.588 | 8.454 | 8.510 | 373,175 | -0.11(-1.23%) |
Mar 21, 2002 | 8.690 | 8.690 | 8.440 | 8.615 | 1,022,563 | -0.15(-1.74%) |
Mar 20, 2002 | 8.813 | 8.867 | 8.712 | 8.768 | 727,225 | -0.18(-2.06%) |
Mar 19, 2002 | 9.040 | 9.070 | 8.937 | 8.953 | 704,096 | +0.11(+1.19%) |
Mar 18, 2002 | 8.824 | 8.858 | 8.757 | 8.847 | 989,204 | +0.18(+2.13%) |
Mar 15, 2002 | 8.577 | 8.663 | 8.543 | 8.663 | 4,136,512 | -0.03(-0.31%) |
Mar 14, 2002 | 8.791 | 8.802 | 8.588 | 8.690 | 1,151,996 | -0.10(-1.15%) |
Mar 13, 2002 | 8.869 | 8.919 | 8.777 | 8.791 | 1,527,841 | -0.10(-1.14%) |
Mar 12, 2002 | 8.773 | 8.903 | 8.746 | 8.892 | 1,402,411 | -0.20(-2.18%) |
Mar 11, 2002 | 9.004 | 9.128 | 8.930 | 9.090 | 750,799 | -0.21(-2.30%) |
Mar 08, 2002 | 9.555 | 9.578 | 9.263 | 9.303 | 1,393,960 | -0.14(-1.48%) |
Mar 07, 2002 | 9.825 | 9.845 | 9.371 | 9.443 | 1,317,457 | -0.21(-2.14%) |
Mar 06, 2002 | 9.436 | 9.713 | 9.436 | 9.650 | 1,955,280 | +0.38(+4.05%) |
Mar 05, 2002 | 9.150 | 9.324 | 9.117 | 9.274 | 1,510,494 | -0.10(-1.06%) |
Mar 04, 2002 | 8.982 | 9.431 | 8.982 | 9.373 | 1,650,602 | +0.56(+6.35%) |
Mar 01, 2002 | 8.690 | 8.813 | 8.633 | 8.813 | 886,903 | +0.11(+1.29%) |
Feb 28, 2002 | 8.577 | 8.802 | 8.577 | 8.701 | 1,313,009 | +0.17(+1.98%) |
Feb 27, 2002 | 8.516 | 8.611 | 8.460 | 8.532 | 2,727,429 | +0.07(+0.88%) |
Feb 26, 2002 | 8.577 | 8.638 | 8.442 | 8.458 | 956,290 | -0.01(-0.08%) |
Feb 25, 2002 | 8.352 | 8.516 | 8.334 | 8.465 | 968,744 | +0.20(+2.45%) |
Feb 22, 2002 | 8.033 | 8.283 | 8.015 | 8.262 | 1,836,077 | +0.03(+0.41%) |
Feb 21, 2002 | 8.278 | 8.420 | 8.197 | 8.229 | 2,210,143 | -0.13(-1.56%) |
Feb 20, 2002 | 8.364 | 8.409 | 8.071 | 8.359 | 3,030,774 | -0.08(-0.99%) |
Feb 19, 2002 | 8.600 | 8.640 | 8.431 | 8.442 | 2,545,956 | -0.47(-5.32%) |
Feb 18, 2002 | 9.079 | 9.081 | 8.791 | 8.917 | 1,485,586 | +0.00(+0.00%) |
Feb 15, 2002 | 9.079 | 9.081 | 8.791 | 8.917 | 1,485,586 | -0.30(-3.22%) |
Feb 14, 2002 | 9.258 | 9.306 | 9.159 | 9.213 | 1,931,706 | -0.02(-0.17%) |
Feb 13, 2002 | 9.128 | 9.270 | 9.123 | 9.229 | 2,141,201 | -0.02(-0.24%) |
Feb 12, 2002 | 9.371 | 9.411 | 9.252 | 9.252 | 1,106,628 | -0.40(-4.10%) |
Feb 11, 2002 | 9.443 | 9.656 | 9.443 | 9.647 | 3,655,253 | +0.34(+3.65%) |
Feb 08, 2002 | 9.139 | 9.308 | 9.105 | 9.308 | 2,123,854 | +0.35(+3.86%) |
Feb 07, 2002 | 8.926 | 9.072 | 8.820 | 8.962 | 3,421,296 | -0.02(-0.20%) |
Feb 06, 2002 | 8.863 | 9.049 | 8.708 | 8.980 | 3,729,978 | +0.07(+0.81%) |
Feb 05, 2002 | 9.141 | 9.146 | 8.881 | 8.908 | 3,093,488 | -0.39(-4.18%) |
Feb 04, 2002 | 9.443 | 9.479 | 9.274 | 9.297 | 1,266,751 | -0.37(-3.84%) |