Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 8.267 | 8.630 | 8.267 | 8.532 | 6,053,809 | +0.27(+3.23%) |
Apr 29, 2002 | 8.277 | 8.391 | 8.190 | 8.265 | 4,603,586 | -0.05(-0.61%) |
Apr 26, 2002 | 8.379 | 8.420 | 8.257 | 8.316 | 4,673,814 | +0.07(+0.86%) |
Apr 25, 2002 | 8.247 | 8.277 | 8.145 | 8.245 | 5,511,142 | -0.09(-1.05%) |
Apr 24, 2002 | 8.573 | 8.603 | 8.298 | 8.332 | 2,780,126 | -0.19(-2.25%) |
Apr 23, 2002 | 8.674 | 8.674 | 8.501 | 8.524 | 2,566,497 | -0.10(-1.16%) |
Apr 22, 2002 | 8.809 | 8.847 | 8.609 | 8.623 | 2,940,225 | -0.19(-2.10%) |
Apr 19, 2002 | 8.740 | 8.894 | 8.740 | 8.809 | 3,543,298 | +0.07(+0.79%) |
Apr 18, 2002 | 8.756 | 8.847 | 8.703 | 8.740 | 1,953,602 | -0.04(-0.51%) |
Apr 17, 2002 | 8.715 | 8.827 | 8.685 | 8.784 | 2,496,269 | +0.09(+1.01%) |
Apr 16, 2002 | 8.566 | 8.746 | 8.566 | 8.697 | 4,017,211 | +0.20(+2.30%) |
Apr 15, 2002 | 8.630 | 8.664 | 8.493 | 8.501 | 5,980,635 | -0.13(-1.49%) |
Apr 12, 2002 | 8.487 | 8.632 | 8.485 | 8.630 | 4,846,682 | +0.15(+1.75%) |
Apr 11, 2002 | 8.705 | 8.725 | 8.436 | 8.481 | 4,179,765 | -0.22(-2.57%) |
Apr 10, 2002 | 8.573 | 8.748 | 8.573 | 8.705 | 8,213,183 | +0.18(+2.05%) |
Apr 09, 2002 | 8.298 | 8.542 | 8.298 | 8.530 | 147,330 | +0.23(+2.80%) |
Apr 08, 2002 | 8.271 | 8.304 | 8.161 | 8.298 | 2,571,899 | +0.02(+0.27%) |
Apr 05, 2002 | 8.277 | 8.389 | 8.247 | 8.275 | 2,301,793 | +0.01(+0.07%) |
Apr 04, 2002 | 8.353 | 8.353 | 8.155 | 8.269 | 4,295,174 | -0.08(-1.00%) |
Apr 03, 2002 | 8.430 | 8.440 | 8.298 | 8.353 | 2,596,454 | -0.05(-0.56%) |
Apr 02, 2002 | 8.412 | 8.426 | 8.328 | 8.399 | 3,316,900 | -0.01(-0.15%) |
Apr 01, 2002 | 8.485 | 8.485 | 8.294 | 8.412 | 3,109,164 | -0.12(-1.46%) |
Mar 29, 2002 | 8.450 | 8.611 | 8.450 | 8.536 | 3,722,059 | +0.00(+0.00%) |
Mar 28, 2002 | 8.450 | 8.611 | 8.450 | 8.536 | 3,702,415 | -0.05(-0.62%) |
Mar 27, 2002 | 8.440 | 8.660 | 8.440 | 8.589 | 1,587,731 | +0.11(+1.27%) |
Mar 26, 2002 | 8.379 | 8.548 | 8.379 | 8.481 | 2,128,925 | +0.10(+1.19%) |
Mar 25, 2002 | 8.575 | 8.575 | 8.381 | 8.381 | 2,454,526 | -0.19(-2.26%) |
Mar 22, 2002 | 8.664 | 8.664 | 8.534 | 8.575 | 2,905,848 | -0.11(-1.27%) |
Mar 21, 2002 | 8.674 | 8.725 | 8.538 | 8.685 | 2,740,838 | -0.02(-0.21%) |
Mar 20, 2002 | 8.685 | 8.776 | 8.646 | 8.703 | 2,498,725 | -0.07(-0.84%) |
Mar 19, 2002 | 8.786 | 8.821 | 8.715 | 8.776 | 2,148,569 | +0.06(+0.70%) |
Mar 18, 2002 | 8.797 | 8.837 | 8.687 | 8.715 | 3,321,320 | -0.05(-0.58%) |
Mar 15, 2002 | 8.583 | 8.792 | 8.583 | 8.766 | 4,019,666 | +0.13(+1.53%) |
Mar 14, 2002 | 8.573 | 8.725 | 8.573 | 8.634 | 1,901,054 | +0.03(+0.31%) |
Mar 13, 2002 | 8.689 | 8.711 | 8.587 | 8.607 | 2,547,344 | -0.08(-0.94%) |
Mar 12, 2002 | 8.705 | 8.705 | 8.623 | 8.689 | 2,849,371 | -0.05(-0.61%) |
Mar 11, 2002 | 8.756 | 8.843 | 8.687 | 8.742 | 4,342,320 | -0.15(-1.65%) |
Mar 08, 2002 | 8.858 | 8.990 | 8.849 | 8.888 | 3,583,568 | +0.03(+0.34%) |
Mar 07, 2002 | 8.858 | 8.913 | 8.813 | 8.858 | 5,370,196 | +0.08(+0.88%) |
Mar 06, 2002 | 8.699 | 8.807 | 8.636 | 8.780 | 4,589,835 | +0.10(+1.10%) |
Mar 05, 2002 | 8.756 | 8.827 | 8.674 | 8.685 | 5,339,257 | -0.10(-1.14%) |
Mar 04, 2002 | 8.491 | 8.795 | 8.491 | 8.784 | 6,726,619 | +0.28(+3.33%) |
Mar 01, 2002 | 8.450 | 8.501 | 8.359 | 8.501 | 4,382,099 | +0.18(+2.18%) |
Feb 28, 2002 | 8.226 | 8.410 | 8.226 | 8.320 | 4,916,418 | +0.11(+1.39%) |
Feb 27, 2002 | 8.094 | 8.226 | 8.063 | 8.206 | 4,806,902 | +0.13(+1.64%) |
Feb 26, 2002 | 8.033 | 8.114 | 7.927 | 8.074 | 3,457,355 | +0.02(+0.20%) |
Feb 25, 2002 | 7.850 | 8.084 | 7.850 | 8.057 | 2,316,526 | +0.20(+2.59%) |
Feb 22, 2002 | 7.819 | 7.903 | 7.723 | 7.854 | 1,129,533 | +0.04(+0.50%) |
Feb 21, 2002 | 7.970 | 8.035 | 7.811 | 7.815 | 2,329,295 | -0.14(-1.79%) |
Feb 20, 2002 | 7.921 | 8.006 | 7.707 | 7.958 | 5,206,168 | +0.06(+0.72%) |
Feb 19, 2002 | 8.098 | 8.100 | 7.890 | 7.901 | 2,743,293 | -0.25(-3.05%) |
Feb 18, 2002 | 8.338 | 8.338 | 8.094 | 8.149 | 4,867,799 | +0.00(+0.00%) |
Feb 15, 2002 | 8.338 | 8.338 | 8.094 | 8.149 | 4,867,799 | -0.08(-0.94%) |
Feb 14, 2002 | 8.255 | 8.420 | 8.145 | 8.226 | 4,082,527 | -0.03(-0.35%) |
Feb 13, 2002 | 7.990 | 8.257 | 7.990 | 8.255 | 4,782,347 | +0.26(+3.31%) |
Feb 12, 2002 | 8.041 | 8.104 | 7.956 | 7.990 | 2,872,453 | -0.05(-0.63%) |
Feb 11, 2002 | 7.917 | 8.059 | 7.882 | 8.041 | 3,185,285 | +0.14(+1.83%) |
Feb 08, 2002 | 7.738 | 7.921 | 7.738 | 7.897 | 2,663,244 | +0.15(+2.00%) |
Feb 07, 2002 | 7.646 | 7.880 | 7.636 | 7.742 | 4,987,628 | +0.12(+1.55%) |
Feb 06, 2002 | 7.717 | 7.738 | 7.571 | 7.624 | 5,093,706 | -0.06(-0.74%) |
Feb 05, 2002 | 7.673 | 7.748 | 7.616 | 7.681 | 5,572,039 | +0.01(+0.11%) |
Feb 04, 2002 | 7.890 | 7.890 | 7.650 | 7.673 | 6,016,486 | -0.17(-2.18%) |