Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.977 | 7.231 | 6.887 | 7.208 | 3,157,143 | -0.08(-1.14%) |
Apr 29, 2002 | 7.376 | 7.450 | 7.273 | 7.291 | 1,456,697 | -0.09(-1.16%) |
Apr 26, 2002 | 7.596 | 7.652 | 7.327 | 7.376 | 71,297,512 | -0.06(-0.81%) |
Apr 25, 2002 | 7.480 | 7.522 | 7.361 | 7.437 | 1,855,963 | -0.05(-0.63%) |
Apr 24, 2002 | 7.704 | 7.731 | 7.484 | 7.484 | 2,814,915 | -0.24(-3.05%) |
Apr 23, 2002 | 7.776 | 7.830 | 7.720 | 7.720 | 1,276,225 | -0.09(-1.21%) |
Apr 22, 2002 | 7.702 | 7.845 | 7.697 | 7.814 | 1,632,713 | -0.13(-1.67%) |
Apr 19, 2002 | 7.944 | 8.059 | 7.897 | 7.946 | 1,877,798 | +0.02(+0.31%) |
Apr 18, 2002 | 7.996 | 8.052 | 7.832 | 7.922 | 2,274,390 | +0.04(+0.46%) |
Apr 17, 2002 | 8.005 | 8.045 | 7.852 | 7.886 | 1,236,566 | +0.02(+0.23%) |
Apr 16, 2002 | 7.836 | 7.906 | 7.724 | 7.868 | 1,376,487 | +0.34(+4.56%) |
Apr 15, 2002 | 7.621 | 7.655 | 7.511 | 7.525 | 1,661,232 | +0.13(+1.76%) |
Apr 12, 2002 | 7.224 | 7.406 | 7.222 | 7.394 | 2,940,131 | +0.28(+3.98%) |
Apr 11, 2002 | 7.204 | 7.208 | 7.002 | 7.112 | 6,372,215 | -0.38(-5.12%) |
Apr 10, 2002 | 7.504 | 7.525 | 7.406 | 7.495 | 2,252,555 | +0.01(+0.12%) |
Apr 09, 2002 | 7.630 | 7.655 | 7.484 | 7.486 | 1,955,779 | -0.09(-1.16%) |
Apr 08, 2002 | 7.462 | 7.585 | 7.441 | 7.574 | 2,273,053 | -0.33(-4.12%) |
Apr 05, 2002 | 8.054 | 8.056 | 7.765 | 7.899 | 3,137,536 | -0.26(-3.16%) |
Apr 04, 2002 | 8.191 | 8.191 | 8.056 | 8.157 | 870,720 | -0.06(-0.76%) |
Apr 03, 2002 | 8.355 | 8.362 | 8.198 | 8.220 | 1,132,293 | -0.21(-2.45%) |
Apr 02, 2002 | 8.505 | 8.543 | 8.393 | 8.427 | 511,559 | -0.31(-3.50%) |
Apr 01, 2002 | 8.696 | 8.774 | 8.640 | 8.732 | 734,364 | +0.09(+1.06%) |
Mar 29, 2002 | 8.606 | 8.689 | 8.606 | 8.640 | 684,456 | +0.00(+0.00%) |
Mar 28, 2002 | 8.606 | 8.689 | 8.606 | 8.640 | 684,456 | +0.11(+1.32%) |
Mar 27, 2002 | 8.498 | 8.528 | 8.449 | 8.528 | 1,113,132 | +0.13(+1.60%) |
Mar 26, 2002 | 8.438 | 8.584 | 8.348 | 8.393 | 760,655 | -0.06(-0.72%) |
Mar 25, 2002 | 8.629 | 8.642 | 8.449 | 8.454 | 406,395 | -0.04(-0.48%) |
Mar 22, 2002 | 8.528 | 8.573 | 8.438 | 8.494 | 373,866 | -0.11(-1.23%) |
Mar 21, 2002 | 8.674 | 8.674 | 8.424 | 8.599 | 1,024,456 | -0.15(-1.74%) |
Mar 20, 2002 | 8.797 | 8.851 | 8.696 | 8.752 | 728,571 | -0.18(-2.06%) |
Mar 19, 2002 | 9.024 | 9.053 | 8.920 | 8.936 | 705,399 | +0.11(+1.19%) |
Mar 18, 2002 | 8.808 | 8.842 | 8.741 | 8.831 | 991,035 | +0.18(+2.13%) |
Mar 15, 2002 | 8.561 | 8.647 | 8.528 | 8.647 | 4,144,168 | -0.03(-0.31%) |
Mar 14, 2002 | 8.774 | 8.786 | 8.573 | 8.674 | 1,154,128 | -0.10(-1.15%) |
Mar 13, 2002 | 8.853 | 8.902 | 8.761 | 8.774 | 1,530,668 | -0.10(-1.14%) |
Mar 12, 2002 | 8.757 | 8.887 | 8.730 | 8.875 | 1,405,006 | -0.20(-2.18%) |
Mar 11, 2002 | 8.988 | 9.111 | 8.914 | 9.073 | 752,188 | -0.21(-2.30%) |
Mar 08, 2002 | 9.537 | 9.560 | 9.246 | 9.286 | 1,396,540 | -0.14(-1.48%) |
Mar 07, 2002 | 9.807 | 9.827 | 9.353 | 9.425 | 1,319,895 | -0.21(-2.14%) |
Mar 06, 2002 | 9.419 | 9.695 | 9.419 | 9.632 | 1,958,899 | +0.37(+4.05%) |
Mar 05, 2002 | 9.134 | 9.306 | 9.100 | 9.257 | 1,513,289 | -0.10(-1.06%) |
Mar 04, 2002 | 8.965 | 9.414 | 8.965 | 9.356 | 1,653,656 | +0.56(+6.35%) |
Mar 01, 2002 | 8.674 | 8.797 | 8.617 | 8.797 | 888,545 | +0.11(+1.29%) |
Feb 28, 2002 | 8.561 | 8.786 | 8.561 | 8.685 | 1,315,439 | +0.17(+1.98%) |
Feb 27, 2002 | 8.501 | 8.595 | 8.445 | 8.516 | 2,732,477 | +0.07(+0.88%) |
Feb 26, 2002 | 8.561 | 8.622 | 8.427 | 8.442 | 958,060 | -0.01(-0.08%) |
Feb 25, 2002 | 8.337 | 8.501 | 8.319 | 8.449 | 970,537 | +0.20(+2.45%) |
Feb 22, 2002 | 8.018 | 8.267 | 8.000 | 8.247 | 1,839,475 | +0.03(+0.41%) |
Feb 21, 2002 | 8.263 | 8.404 | 8.182 | 8.213 | 2,214,233 | -0.13(-1.56%) |
Feb 20, 2002 | 8.348 | 8.393 | 8.056 | 8.344 | 3,036,382 | -0.08(-0.99%) |
Feb 19, 2002 | 8.584 | 8.624 | 8.415 | 8.427 | 2,550,668 | -0.47(-5.32%) |
Feb 18, 2002 | 9.062 | 9.064 | 8.774 | 8.900 | 1,488,335 | +0.00(+0.00%) |
Feb 15, 2002 | 9.062 | 9.064 | 8.774 | 8.900 | 1,488,335 | -0.30(-3.22%) |
Feb 14, 2002 | 9.241 | 9.288 | 9.143 | 9.196 | 1,935,281 | -0.02(-0.17%) |
Feb 13, 2002 | 9.111 | 9.252 | 9.107 | 9.212 | 2,145,164 | -0.02(-0.24%) |
Feb 12, 2002 | 9.353 | 9.394 | 9.235 | 9.235 | 1,108,676 | -0.39(-4.10%) |
Feb 11, 2002 | 9.425 | 9.638 | 9.425 | 9.630 | 3,662,018 | +0.34(+3.65%) |
Feb 08, 2002 | 9.122 | 9.291 | 9.089 | 9.291 | 2,127,785 | +0.35(+3.86%) |
Feb 07, 2002 | 8.909 | 9.055 | 8.804 | 8.945 | 3,427,628 | -0.02(-0.20%) |
Feb 06, 2002 | 8.846 | 9.033 | 8.691 | 8.963 | 3,736,881 | +0.07(+0.81%) |
Feb 05, 2002 | 9.125 | 9.129 | 8.864 | 8.891 | 3,099,213 | -0.39(-4.18%) |
Feb 04, 2002 | 9.425 | 9.461 | 9.257 | 9.279 | 1,269,095 | -0.37(-3.84%) |
Feb 01, 2002 | 9.818 | 9.829 | 9.594 | 9.650 | 44,560 | +0.08(+0.87%) |
Jan 31, 2002 | 9.778 | 9.778 | 9.504 | 9.567 | 2,158,532 | -0.51(-5.06%) |
Jan 30, 2002 | 9.915 | 10.10 | 9.793 | 10.08 | 1,906,317 | -0.15(-1.47%) |
Jan 29, 2002 | 10.48 | 10.51 | 10.19 | 10.23 | 1,238,794 | -0.17(-1.60%) |
Jan 28, 2002 | 10.39 | 10.46 | 10.27 | 10.39 | 1,086,395 | +0.02(+0.24%) |
Jan 25, 2002 | 10.37 | 10.39 | 10.23 | 10.37 | 1,037,824 | -0.18(-1.70%) |
Jan 24, 2002 | 10.57 | 10.70 | 10.53 | 10.55 | 1,003,512 | +0.15(+1.40%) |
Jan 23, 2002 | 10.42 | 10.43 | 10.29 | 10.40 | 928,650 | -0.12(-1.17%) |
Jan 22, 2002 | 10.79 | 10.79 | 10.51 | 10.52 | 919,292 | -0.20(-1.90%) |
Jan 21, 2002 | 10.59 | 10.77 | 10.58 | 10.73 | 612,713 | +0.00(+0.00%) |
Jan 18, 2002 | 10.59 | 10.77 | 10.58 | 10.73 | 612,713 | -0.19(-1.73%) |
Jan 17, 2002 | 10.77 | 10.95 | 10.70 | 10.92 | 1,287,365 | +0.34(+3.18%) |
Jan 16, 2002 | 10.72 | 10.78 | 10.58 | 10.58 | 984,351 | -0.50(-4.55%) |
Jan 15, 2002 | 11.13 | 11.18 | 11.03 | 11.09 | 1,470,511 | -0.03(-0.30%) |
Jan 14, 2002 | 11.36 | 11.38 | 11.02 | 11.12 | 924,639 | -0.38(-3.32%) |
Jan 11, 2002 | 11.38 | 11.52 | 11.38 | 11.50 | 1,307,863 | +0.03(+0.29%) |
Jan 10, 2002 | 11.45 | 11.52 | 11.36 | 11.47 | 655,045 | -0.60(-5.00%) |