Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 7.654 | 7.920 | 7.636 | 7.719 | 10,746,750 | -0.01(-0.11%) |
Apr 29, 2002 | 7.806 | 7.942 | 7.689 | 7.728 | 12,644,652 | -0.10(-1.28%) |
Apr 26, 2002 | 8.199 | 8.234 | 7.741 | 7.828 | 16,367,767 | -0.24(-2.97%) |
Apr 25, 2002 | 8.199 | 8.221 | 7.990 | 8.068 | 15,451,950 | -0.26(-3.14%) |
Apr 24, 2002 | 8.461 | 8.644 | 8.304 | 8.330 | 9,288,872 | -0.12(-1.39%) |
Apr 23, 2002 | 8.461 | 8.565 | 8.395 | 8.448 | 5,991,104 | +0.01(+0.16%) |
Apr 22, 2002 | 8.491 | 8.495 | 8.312 | 8.434 | 7,994,483 | -0.13(-1.48%) |
Apr 19, 2002 | 8.888 | 8.910 | 8.557 | 8.561 | 12,471,073 | -0.18(-2.09%) |
Apr 18, 2002 | 8.914 | 8.919 | 8.591 | 8.744 | 10,215,925 | -0.24(-2.67%) |
Apr 17, 2002 | 9.006 | 9.071 | 8.905 | 8.984 | 12,375,456 | +0.17(+1.98%) |
Apr 16, 2002 | 8.722 | 8.809 | 8.591 | 8.809 | 11,636,427 | +0.44(+5.21%) |
Apr 15, 2002 | 8.352 | 8.417 | 8.286 | 8.373 | 4,205,788 | +0.09(+1.05%) |
Apr 12, 2002 | 8.243 | 8.286 | 8.112 | 8.286 | 619,105 | +0.27(+3.32%) |
Apr 11, 2002 | 8.173 | 8.177 | 7.894 | 8.020 | 13,948,212 | -0.16(-1.92%) |
Apr 10, 2002 | 8.352 | 8.622 | 8.007 | 8.177 | 16,802,746 | -0.18(-2.14%) |
Apr 09, 2002 | 8.570 | 8.700 | 8.330 | 8.356 | 11,284,913 | -0.18(-2.15%) |
Apr 08, 2002 | 8.373 | 8.565 | 8.330 | 8.539 | 8,288,214 | -0.08(-0.91%) |
Apr 05, 2002 | 8.709 | 8.714 | 8.596 | 8.618 | 8,559,703 | -0.03(-0.35%) |
Apr 04, 2002 | 8.491 | 8.714 | 8.478 | 8.648 | 6,472,172 | +0.03(+0.35%) |
Apr 03, 2002 | 8.700 | 8.779 | 8.522 | 8.618 | 8,537,232 | -0.13(-1.45%) |
Apr 02, 2002 | 8.875 | 8.984 | 8.735 | 8.744 | 9,033,434 | -0.24(-2.67%) |
Apr 01, 2002 | 8.940 | 9.032 | 8.875 | 8.984 | 8,829,817 | -0.07(-0.72%) |
Mar 29, 2002 | 8.897 | 9.154 | 8.875 | 9.049 | 15,047,468 | +0.00(+0.00%) |
Mar 28, 2002 | 8.897 | 9.154 | 8.866 | 9.049 | 15,045,863 | +0.40(+4.59%) |
Mar 27, 2002 | 8.570 | 8.687 | 8.526 | 8.652 | 8,225,386 | +0.03(+0.40%) |
Mar 26, 2002 | 8.504 | 8.766 | 8.461 | 8.618 | 6,137,855 | +0.14(+1.70%) |
Mar 25, 2002 | 8.622 | 8.692 | 8.456 | 8.474 | 5,908,098 | -0.06(-0.72%) |
Mar 22, 2002 | 8.696 | 8.722 | 8.517 | 8.535 | 5,144,994 | -0.17(-1.90%) |
Mar 21, 2002 | 8.373 | 8.700 | 8.369 | 8.700 | 7,777,108 | +0.31(+3.64%) |
Mar 20, 2002 | 8.487 | 8.570 | 8.356 | 8.395 | 6,601,955 | -0.09(-1.03%) |
Mar 19, 2002 | 8.504 | 8.526 | 8.373 | 8.482 | 435,666 | +0.09(+1.09%) |
Mar 18, 2002 | 8.570 | 8.587 | 8.286 | 8.391 | 7,369,875 | +0.06(+0.73%) |
Mar 15, 2002 | 8.151 | 8.386 | 8.020 | 8.330 | 10,819,896 | +0.17(+2.03%) |
Mar 14, 2002 | 8.199 | 8.304 | 8.142 | 8.164 | 10,066,193 | -0.09(-1.11%) |
Mar 13, 2002 | 8.482 | 8.548 | 8.238 | 8.256 | 9,710,781 | -0.34(-3.91%) |
Mar 12, 2002 | 8.613 | 8.626 | 8.474 | 8.591 | 9,575,724 | -0.27(-3.00%) |
Mar 11, 2002 | 8.831 | 8.975 | 8.657 | 8.857 | 9,232,694 | +0.09(+1.04%) |
Mar 08, 2002 | 8.666 | 8.844 | 8.635 | 8.766 | 13,308,012 | +0.19(+2.24%) |
Mar 07, 2002 | 8.666 | 8.753 | 8.417 | 8.574 | 14,239,880 | +0.02(+0.20%) |
Mar 06, 2002 | 8.417 | 8.722 | 8.308 | 8.557 | 10,819,438 | +0.05(+0.62%) |
Mar 05, 2002 | 8.221 | 8.570 | 8.208 | 8.504 | 16,782,798 | +0.17(+2.04%) |
Mar 04, 2002 | 7.846 | 8.338 | 7.763 | 8.334 | 19,836,132 | +0.74(+9.76%) |
Mar 01, 2002 | 7.087 | 7.632 | 7.087 | 7.593 | 11,121,653 | +0.51(+7.14%) |
Feb 28, 2002 | 7.257 | 7.283 | 7.074 | 7.087 | 8,862,836 | -0.14(-1.87%) |
Feb 27, 2002 | 7.327 | 7.327 | 7.048 | 7.222 | 12,524,041 | +0.14(+1.97%) |
Feb 26, 2002 | 7.161 | 7.174 | 6.978 | 7.082 | 7,520,294 | -0.17(-2.40%) |
Feb 25, 2002 | 7.061 | 7.314 | 7.061 | 7.257 | 8,520,493 | +0.20(+2.84%) |
Feb 22, 2002 | 6.978 | 7.117 | 6.934 | 7.056 | 229,298 | +0.07(+1.06%) |
Feb 21, 2002 | 7.196 | 7.200 | 6.960 | 6.982 | 10,954,724 | -0.32(-4.36%) |
Feb 20, 2002 | 7.266 | 7.305 | 6.912 | 7.301 | 14,488,210 | +0.04(+0.54%) |
Feb 19, 2002 | 7.436 | 7.523 | 7.248 | 7.261 | 8,108,674 | -0.45(-5.83%) |
Feb 18, 2002 | 7.863 | 7.915 | 7.610 | 7.710 | 10,396,382 | +0.00(+0.00%) |
Feb 15, 2002 | 7.863 | 7.933 | 7.610 | 7.710 | 10,395,465 | -0.29(-3.65%) |
Feb 14, 2002 | 7.867 | 8.068 | 7.850 | 8.003 | 18,179,224 | +0.31(+3.97%) |
Feb 13, 2002 | 7.628 | 7.741 | 7.575 | 7.697 | 10,379,644 | +0.16(+2.14%) |
Feb 12, 2002 | 7.458 | 7.567 | 7.370 | 7.536 | 12,492,168 | +0.03(+0.47%) |
Feb 11, 2002 | 7.349 | 7.501 | 7.305 | 7.501 | 7,568,906 | +0.25(+3.49%) |
Feb 08, 2002 | 7.283 | 7.322 | 7.021 | 7.248 | 17,139,126 | +0.00(+0.06%) |
Feb 07, 2002 | 7.588 | 7.597 | 7.244 | 7.244 | 8,149,718 | -0.28(-3.77%) |
Feb 06, 2002 | 7.479 | 7.562 | 7.392 | 7.527 | 11,251,436 | +0.16(+2.13%) |
Feb 05, 2002 | 7.305 | 7.475 | 7.239 | 7.370 | 12,858,128 | +0.03(+0.42%) |
Feb 04, 2002 | 7.458 | 7.506 | 7.331 | 7.340 | 14,653,534 | -0.08(-1.12%) |