Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 8.819 | 9.038 | 8.791 | 8.959 | 10,030,109 | +0.08(+0.88%) |
Apr 29, 2002 | 9.043 | 9.094 | 8.819 | 8.881 | 9,631,326 | -0.25(-2.70%) |
Apr 26, 2002 | 9.122 | 9.178 | 9.032 | 9.127 | 9,030,205 | -0.01(-0.12%) |
Apr 25, 2002 | 9.099 | 9.138 | 8.959 | 9.138 | 8,465,695 | +0.06(+0.62%) |
Apr 24, 2002 | 9.228 | 9.379 | 9.077 | 9.082 | 8,188,886 | -0.13(-1.40%) |
Apr 23, 2002 | 8.970 | 9.306 | 8.965 | 9.211 | 14,002,399 | +0.22(+2.49%) |
Apr 22, 2002 | 9.161 | 9.161 | 8.959 | 8.987 | 12,617,464 | -0.17(-1.89%) |
Apr 19, 2002 | 8.976 | 9.239 | 8.903 | 9.161 | 11,707,032 | +0.27(+3.09%) |
Apr 18, 2002 | 9.088 | 9.110 | 8.679 | 8.886 | 13,739,342 | -0.17(-1.92%) |
Apr 17, 2002 | 9.239 | 9.239 | 8.937 | 9.060 | 30,446,606 | +0.18(+2.02%) |
Apr 16, 2002 | 8.567 | 8.954 | 8.506 | 8.881 | 19,340,158 | +0.45(+5.31%) |
Apr 15, 2002 | 8.623 | 8.690 | 8.427 | 8.433 | 8,082,270 | -0.16(-1.83%) |
Apr 12, 2002 | 8.472 | 8.623 | 8.427 | 8.590 | 8,414,262 | +0.25(+2.95%) |
Apr 11, 2002 | 8.735 | 8.735 | 8.343 | 8.343 | 12,814,266 | -0.39(-4.49%) |
Apr 10, 2002 | 8.483 | 8.814 | 8.439 | 8.735 | 12,402,803 | +0.32(+3.79%) |
Apr 09, 2002 | 8.467 | 8.500 | 8.377 | 8.416 | 8,968,057 | -0.04(-0.53%) |
Apr 08, 2002 | 8.399 | 8.461 | 8.332 | 8.461 | 10,360,850 | +0.03(+0.40%) |
Apr 05, 2002 | 8.590 | 8.618 | 8.399 | 8.427 | 14,884,436 | -0.05(-0.59%) |
Apr 04, 2002 | 8.539 | 8.595 | 8.427 | 8.478 | 13,228,228 | +0.04(+0.53%) |
Apr 03, 2002 | 8.623 | 8.819 | 8.411 | 8.433 | 17,705,202 | -0.17(-2.02%) |
Apr 02, 2002 | 8.746 | 8.780 | 8.584 | 8.606 | 15,204,462 | -0.20(-2.29%) |
Apr 01, 2002 | 8.909 | 8.920 | 8.741 | 8.808 | 15,485,021 | -0.43(-4.61%) |
Mar 29, 2002 | 9.060 | 9.340 | 9.043 | 9.234 | 10,134,939 | +0.00(+0.00%) |
Mar 28, 2002 | 9.060 | 9.340 | 9.043 | 9.234 | 10,134,939 | +0.22(+2.42%) |
Mar 27, 2002 | 9.032 | 9.071 | 8.959 | 9.015 | 11,754,357 | +0.01(+0.06%) |
Mar 26, 2002 | 8.987 | 9.217 | 8.954 | 9.010 | 18,891,550 | +0.02(+0.25%) |
Mar 25, 2002 | 9.306 | 9.396 | 8.970 | 8.987 | 15,474,841 | -0.35(-3.72%) |
Mar 22, 2002 | 9.323 | 9.413 | 9.183 | 9.334 | 9,565,071 | -0.02(-0.18%) |
Mar 21, 2002 | 9.262 | 9.463 | 9.127 | 9.351 | 16,784,414 | +0.11(+1.21%) |
Mar 20, 2002 | 9.536 | 9.564 | 9.189 | 9.239 | 16,707,442 | -0.38(-3.96%) |
Mar 19, 2002 | 9.637 | 9.654 | 9.486 | 9.620 | 9,016,454 | +0.06(+0.64%) |
Mar 18, 2002 | 9.519 | 9.670 | 9.430 | 9.558 | 13,545,040 | +0.08(+0.83%) |
Mar 15, 2002 | 9.508 | 9.564 | 9.368 | 9.480 | 13,831,314 | +0.01(+0.12%) |
Mar 14, 2002 | 9.491 | 9.603 | 9.469 | 9.469 | 23,180,474 | -0.11(-1.17%) |
Mar 13, 2002 | 9.463 | 9.603 | 9.413 | 9.581 | 13,156,794 | +0.06(+0.59%) |
Mar 12, 2002 | 9.525 | 9.620 | 9.379 | 9.525 | 28,627,170 | -0.11(-1.10%) |
Mar 11, 2002 | 9.452 | 9.682 | 9.239 | 9.631 | 17,379,640 | +0.22(+2.32%) |
Mar 08, 2002 | 9.575 | 9.586 | 9.351 | 9.413 | 23,247,086 | -0.06(-0.59%) |
Mar 07, 2002 | 9.508 | 9.508 | 9.323 | 9.469 | 30,756,810 | +0.31(+3.43%) |
Mar 06, 2002 | 8.959 | 9.250 | 8.875 | 9.155 | 21,243,350 | +0.34(+3.88%) |
Mar 05, 2002 | 9.178 | 9.183 | 8.707 | 8.814 | 26,657,008 | -0.24(-2.66%) |
Mar 04, 2002 | 8.920 | 9.155 | 8.875 | 9.054 | 28,697,176 | +0.30(+3.39%) |
Mar 01, 2002 | 8.399 | 8.814 | 8.360 | 8.758 | 25,620,674 | +0.43(+5.11%) |
Feb 28, 2002 | 8.573 | 8.623 | 8.332 | 8.332 | 15,095,167 | -0.24(-2.75%) |
Feb 27, 2002 | 8.724 | 8.836 | 8.523 | 8.567 | 14,370,108 | -0.14(-1.61%) |
Feb 26, 2002 | 8.634 | 8.746 | 8.461 | 8.707 | 17,256,594 | +0.18(+2.10%) |
Feb 25, 2002 | 8.287 | 8.567 | 8.248 | 8.528 | 17,637,340 | +0.36(+4.46%) |
Feb 22, 2002 | 8.159 | 8.282 | 8.019 | 8.164 | 11,753,464 | -0.05(-0.61%) |
Feb 21, 2002 | 8.394 | 8.427 | 8.097 | 8.215 | 13,044,463 | +0.10(+1.17%) |
Feb 20, 2002 | 8.052 | 8.220 | 8.013 | 8.119 | 12,874,806 | +0.12(+1.54%) |
Feb 19, 2002 | 8.002 | 8.187 | 7.979 | 7.996 | 13,030,534 | -0.19(-2.33%) |
Feb 18, 2002 | 8.187 | 8.231 | 8.063 | 8.187 | 7,657,950 | +0.00(+0.00%) |
Feb 15, 2002 | 8.187 | 8.231 | 8.063 | 8.187 | 7,622,232 | -0.04(-0.54%) |
Feb 14, 2002 | 8.455 | 8.455 | 8.203 | 8.231 | 13,922,571 | -0.16(-1.93%) |
Feb 13, 2002 | 8.243 | 8.416 | 8.159 | 8.394 | 14,354,214 | +0.36(+4.53%) |
Feb 12, 2002 | 7.963 | 8.063 | 7.963 | 8.030 | 9,899,027 | +0.02(+0.28%) |
Feb 11, 2002 | 7.996 | 8.091 | 7.929 | 8.007 | 14,170,449 | -0.04(-0.56%) |
Feb 08, 2002 | 8.131 | 8.175 | 7.912 | 8.052 | 11,183,061 | -0.08(-1.03%) |
Feb 07, 2002 | 7.867 | 8.192 | 7.783 | 8.136 | 31,517,586 | +0.24(+3.05%) |
Feb 06, 2002 | 7.895 | 8.063 | 7.867 | 7.895 | 20,972,972 | +0.03(+0.43%) |
Feb 05, 2002 | 8.147 | 8.226 | 7.839 | 7.862 | 25,767,650 | -0.33(-4.03%) |
Feb 04, 2002 | 8.282 | 8.366 | 8.125 | 8.192 | 15,283,576 | -0.15(-1.81%) |