Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 8.575 | 8.760 | 8.518 | 8.725 | 1,392,901 | +0.18(+2.16%) |
Apr 29, 2002 | 8.689 | 8.689 | 8.478 | 8.541 | 1,398,536 | -0.10(-1.12%) |
Apr 26, 2002 | 8.689 | 8.689 | 8.589 | 8.637 | 1,786,647 | -0.05(-0.59%) |
Apr 25, 2002 | 8.689 | 8.785 | 8.603 | 8.689 | 1,187,224 | +0.02(+0.23%) |
Apr 24, 2002 | 8.674 | 8.853 | 8.654 | 8.669 | 2,706,561 | +0.09(+1.03%) |
Apr 23, 2002 | 8.603 | 8.626 | 8.547 | 8.581 | 1,680,286 | -0.02(-0.26%) |
Apr 22, 2002 | 8.683 | 8.703 | 8.495 | 8.603 | 1,711,983 | -0.06(-0.69%) |
Apr 19, 2002 | 8.660 | 8.717 | 8.581 | 8.663 | 1,836,657 | -0.04(-0.49%) |
Apr 18, 2002 | 8.632 | 8.725 | 8.632 | 8.706 | 1,770,094 | +0.05(+0.52%) |
Apr 17, 2002 | 8.646 | 8.674 | 8.575 | 8.660 | 2,457,564 | -0.04(-0.49%) |
Apr 16, 2002 | 8.632 | 8.723 | 8.603 | 8.703 | 2,010,990 | +0.05(+0.59%) |
Apr 15, 2002 | 8.799 | 8.859 | 8.632 | 8.652 | 2,548,428 | -0.14(-1.61%) |
Apr 12, 2002 | 8.697 | 8.802 | 8.618 | 8.794 | 2,706,913 | +0.05(+0.62%) |
Apr 11, 2002 | 8.416 | 8.802 | 8.399 | 8.740 | 5,691,350 | +0.34(+3.99%) |
Apr 10, 2002 | 8.348 | 8.561 | 8.319 | 8.405 | 5,530,048 | +0.07(+0.85%) |
Apr 09, 2002 | 8.206 | 8.402 | 8.146 | 8.334 | 2,296,262 | +0.11(+1.28%) |
Apr 08, 2002 | 8.092 | 8.231 | 8.033 | 8.229 | 1,178,771 | +0.07(+0.80%) |
Apr 05, 2002 | 7.908 | 8.192 | 7.871 | 8.163 | 2,218,429 | +0.20(+2.50%) |
Apr 04, 2002 | 7.993 | 7.996 | 7.851 | 7.965 | 1,780,660 | -0.07(-0.88%) |
Apr 03, 2002 | 8.135 | 8.172 | 7.984 | 8.035 | 1,338,312 | -0.16(-1.91%) |
Apr 02, 2002 | 8.206 | 8.254 | 7.979 | 8.192 | 2,580,477 | -0.04(-0.52%) |
Apr 01, 2002 | 8.064 | 8.248 | 7.922 | 8.234 | 3,294,362 | +0.15(+1.83%) |
Mar 29, 2002 | 8.064 | 8.149 | 7.979 | 8.087 | 3,700,786 | +0.00(+0.00%) |
Mar 28, 2002 | 8.064 | 8.149 | 7.979 | 8.087 | 3,607,808 | -0.03(-0.42%) |
Mar 27, 2002 | 8.035 | 8.177 | 7.984 | 8.121 | 2,139,187 | +0.06(+0.74%) |
Mar 26, 2002 | 7.806 | 8.115 | 7.786 | 8.061 | 1,601,396 | +0.27(+3.42%) |
Mar 25, 2002 | 7.868 | 7.936 | 7.737 | 7.794 | 2,242,025 | -0.13(-1.65%) |
Mar 22, 2002 | 7.950 | 8.013 | 7.896 | 7.925 | 4,193,848 | -0.31(-3.73%) |
Mar 21, 2002 | 8.334 | 8.376 | 8.087 | 8.231 | 2,642,462 | -0.10(-1.23%) |
Mar 20, 2002 | 8.277 | 8.405 | 8.265 | 8.334 | 2,792,142 | +0.06(+0.76%) |
Mar 19, 2002 | 8.248 | 8.419 | 8.206 | 8.271 | 4,506,943 | +0.05(+0.59%) |
Mar 18, 2002 | 8.177 | 8.288 | 8.177 | 8.223 | 2,328,311 | -0.01(-0.10%) |
Mar 15, 2002 | 8.115 | 8.274 | 8.092 | 8.231 | 2,480,808 | +0.12(+1.54%) |
Mar 14, 2002 | 8.035 | 8.126 | 8.013 | 8.106 | 1,733,819 | +0.03(+0.35%) |
Mar 13, 2002 | 8.092 | 8.231 | 7.993 | 8.078 | 2,190,958 | -0.05(-0.63%) |
Mar 12, 2002 | 8.030 | 8.143 | 7.922 | 8.129 | 1,981,759 | +0.10(+1.20%) |
Mar 11, 2002 | 8.135 | 8.135 | 7.950 | 8.033 | 3,061,918 | -0.05(-0.60%) |
Mar 08, 2002 | 8.277 | 8.345 | 7.982 | 8.081 | 3,264,426 | -0.25(-2.97%) |
Mar 07, 2002 | 8.163 | 8.368 | 8.092 | 8.328 | 6,373,185 | +0.24(+2.98%) |
Mar 06, 2002 | 7.945 | 8.089 | 7.928 | 8.087 | 6,191,808 | +0.17(+2.12%) |
Mar 05, 2002 | 7.950 | 7.976 | 7.865 | 7.919 | 3,809,964 | -0.06(-0.75%) |
Mar 04, 2002 | 7.581 | 7.982 | 7.465 | 7.979 | 5,091,574 | +0.52(+7.01%) |
Mar 01, 2002 | 7.382 | 7.502 | 7.303 | 7.456 | 3,824,052 | -0.05(-0.61%) |
Feb 28, 2002 | 7.510 | 7.865 | 7.476 | 7.502 | 5,018,319 | +0.03(+0.38%) |
Feb 27, 2002 | 7.493 | 7.601 | 7.411 | 7.473 | 1,420,724 | +0.05(+0.61%) |
Feb 26, 2002 | 7.453 | 7.510 | 7.382 | 7.428 | 3,566,250 | +0.02(+0.23%) |
Feb 25, 2002 | 7.326 | 7.465 | 7.184 | 7.411 | 3,157,361 | +0.09(+1.16%) |
Feb 22, 2002 | 7.340 | 7.422 | 7.260 | 7.326 | 1,990,563 | -0.01(-0.19%) |
Feb 21, 2002 | 7.482 | 7.510 | 7.289 | 7.340 | 3,470,455 | -0.16(-2.19%) |
Feb 20, 2002 | 7.399 | 7.593 | 7.269 | 7.505 | 3,052,409 | +0.11(+1.42%) |
Feb 19, 2002 | 7.638 | 7.664 | 7.399 | 7.399 | 2,374,096 | -0.33(-4.30%) |
Feb 18, 2002 | 7.652 | 7.780 | 7.595 | 7.732 | 2,487,852 | +0.00(+0.00%) |
Feb 15, 2002 | 7.652 | 7.780 | 7.595 | 7.732 | 2,487,852 | +0.08(+1.04%) |
Feb 14, 2002 | 7.666 | 7.695 | 7.593 | 7.652 | 2,607,596 | +0.07(+0.94%) |
Feb 13, 2002 | 7.411 | 7.689 | 7.382 | 7.581 | 2,763,967 | +0.23(+3.17%) |
Feb 12, 2002 | 7.354 | 7.453 | 7.311 | 7.348 | 1,766,924 | -0.01(-0.12%) |
Feb 11, 2002 | 7.169 | 7.422 | 7.155 | 7.357 | 2,254,704 | +0.32(+4.56%) |
Feb 08, 2002 | 7.028 | 7.084 | 6.942 | 7.036 | 1,640,137 | -0.05(-0.76%) |
Feb 07, 2002 | 6.829 | 7.155 | 6.687 | 7.090 | 6,355,223 | +0.01(+0.12%) |
Feb 06, 2002 | 7.010 | 7.238 | 6.673 | 7.081 | 8,965,989 | +0.07(+1.01%) |
Feb 05, 2002 | 7.516 | 7.519 | 7.005 | 7.010 | 10,836,809 | -0.48(-6.41%) |
Feb 04, 2002 | 7.510 | 7.635 | 7.468 | 7.490 | 3,167,222 | -0.08(-1.01%) |