Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 7.245 | 7.734 | 7.206 | 7.420 | 489,107 | +0.19(+2.63%) |
Apr 29, 2002 | 7.730 | 7.730 | 7.198 | 7.229 | 11,342,660 | -0.54(-6.95%) |
Apr 26, 2002 | 8.329 | 8.333 | 7.497 | 7.769 | 16,727,991 | -0.56(-6.76%) |
Apr 25, 2002 | 8.352 | 8.604 | 8.247 | 8.333 | 10,817,771 | -0.31(-3.60%) |
Apr 24, 2002 | 8.915 | 8.919 | 8.566 | 8.643 | 5,664,894 | -0.37(-4.09%) |
Apr 23, 2002 | 9.051 | 9.168 | 8.896 | 9.012 | 3,694,563 | -0.04(-0.43%) |
Apr 22, 2002 | 9.094 | 9.156 | 8.958 | 9.051 | 2,496,765 | -0.02(-0.21%) |
Apr 19, 2002 | 9.074 | 9.094 | 8.838 | 9.071 | 3,297,614 | +0.04(+0.43%) |
Apr 18, 2002 | 9.074 | 9.160 | 8.958 | 9.032 | 3,520,801 | -0.04(-0.47%) |
Apr 17, 2002 | 8.702 | 9.129 | 8.702 | 9.074 | 7,083,563 | +0.42(+4.85%) |
Apr 16, 2002 | 8.379 | 8.709 | 8.379 | 8.655 | 6,620,713 | +0.37(+4.50%) |
Apr 15, 2002 | 8.294 | 8.449 | 8.200 | 8.282 | 3,828,424 | +0.10(+1.28%) |
Apr 12, 2002 | 8.387 | 8.449 | 7.963 | 8.177 | 5,098,559 | -0.21(-2.46%) |
Apr 11, 2002 | 8.546 | 8.740 | 8.383 | 8.383 | 3,836,919 | -0.16(-1.86%) |
Apr 10, 2002 | 8.410 | 8.589 | 8.395 | 8.542 | 5,277,984 | +0.03(+0.41%) |
Apr 09, 2002 | 8.682 | 8.702 | 8.480 | 8.507 | 4,982,461 | -0.21(-2.36%) |
Apr 08, 2002 | 8.694 | 8.818 | 8.554 | 8.713 | 3,977,216 | +0.02(+0.22%) |
Apr 05, 2002 | 8.643 | 8.818 | 8.581 | 8.694 | 6,686,099 | -0.22(-2.48%) |
Apr 04, 2002 | 8.935 | 9.148 | 8.861 | 8.915 | 6,401,387 | -0.05(-0.56%) |
Apr 03, 2002 | 8.779 | 9.179 | 8.313 | 8.966 | 17,573,118 | -0.42(-4.51%) |
Apr 02, 2002 | 9.203 | 9.482 | 9.203 | 9.389 | 4,875,887 | +0.16(+1.77%) |
Apr 01, 2002 | 9.168 | 9.304 | 9.129 | 9.226 | 3,642,048 | +0.07(+0.81%) |
Mar 29, 2002 | 9.109 | 9.311 | 9.036 | 9.152 | 102,970 | +0.00(+0.00%) |
Mar 28, 2002 | 9.109 | 9.311 | 9.036 | 9.152 | 4,470,185 | +0.03(+0.34%) |
Mar 27, 2002 | 9.094 | 9.242 | 9.032 | 9.121 | 5,082,599 | +0.03(+0.30%) |
Mar 26, 2002 | 9.106 | 9.210 | 8.939 | 9.094 | 5,210,024 | -0.02(-0.17%) |
Mar 25, 2002 | 9.086 | 9.276 | 9.032 | 9.109 | 4,099,750 | +0.00(+0.00%) |
Mar 22, 2002 | 9.482 | 9.482 | 9.051 | 9.109 | 6,386,971 | -0.37(-3.89%) |
Mar 21, 2002 | 8.935 | 9.517 | 8.900 | 9.478 | 8,856,192 | +0.39(+4.32%) |
Mar 20, 2002 | 8.962 | 9.187 | 8.845 | 9.086 | 3,800,107 | +0.12(+1.39%) |
Mar 19, 2002 | 8.876 | 9.086 | 8.838 | 8.962 | 6,631,010 | +0.09(+0.96%) |
Mar 18, 2002 | 8.740 | 8.958 | 8.702 | 8.876 | 5,781,508 | +0.17(+1.96%) |
Mar 15, 2002 | 8.651 | 8.834 | 8.585 | 8.705 | 5,203,846 | +0.05(+0.63%) |
Mar 14, 2002 | 8.667 | 8.725 | 8.511 | 8.651 | 7,409,978 | -0.01(-0.13%) |
Mar 13, 2002 | 8.880 | 8.981 | 8.647 | 8.663 | 5,680,855 | -0.30(-3.30%) |
Mar 12, 2002 | 8.663 | 8.966 | 8.620 | 8.958 | 10,397,138 | +0.03(+0.35%) |
Mar 11, 2002 | 8.869 | 9.051 | 8.643 | 8.927 | 10,804,642 | +0.06(+0.66%) |
Mar 08, 2002 | 8.915 | 8.927 | 8.500 | 8.869 | 19,697,388 | +0.28(+3.30%) |
Mar 07, 2002 | 7.963 | 8.841 | 7.948 | 8.585 | 23,835,238 | +0.71(+8.97%) |
Mar 06, 2002 | 7.653 | 7.944 | 7.478 | 7.878 | 22,682,488 | +0.46(+6.18%) |
Mar 05, 2002 | 6.452 | 7.497 | 6.452 | 7.420 | 20,607,644 | +0.97(+14.99%) |
Mar 04, 2002 | 6.468 | 6.526 | 6.313 | 6.452 | 11,096,562 | +0.24(+3.81%) |
Mar 01, 2002 | 5.924 | 6.223 | 5.905 | 6.215 | 7,633,166 | +0.21(+3.56%) |
Feb 28, 2002 | 6.177 | 6.274 | 5.936 | 6.002 | 10,709,137 | -0.25(-4.04%) |
Feb 27, 2002 | 6.215 | 6.406 | 6.161 | 6.254 | 11,028,859 | -0.06(-0.92%) |
Feb 26, 2002 | 5.804 | 6.371 | 5.780 | 6.313 | 14,190,553 | +0.55(+9.50%) |
Feb 25, 2002 | 6.021 | 6.060 | 5.594 | 5.765 | 28,487,680 | -0.57(-8.96%) |
Feb 22, 2002 | 6.316 | 6.429 | 5.905 | 6.332 | 12,056,757 | +0.02(+0.25%) |
Feb 21, 2002 | 6.262 | 6.584 | 6.204 | 6.316 | 51,485 | +0.05(+0.87%) |
Feb 20, 2002 | 6.495 | 6.569 | 6.095 | 6.262 | 9,916,783 | -0.23(-3.59%) |
Feb 19, 2002 | 6.359 | 6.643 | 6.313 | 6.495 | 7,925,601 | +0.04(+0.60%) |
Feb 18, 2002 | 6.526 | 6.604 | 6.313 | 6.456 | 9,007,301 | +0.00(+0.00%) |
Feb 15, 2002 | 6.526 | 6.604 | 6.313 | 6.456 | 9,006,014 | -0.02(-0.30%) |
Feb 14, 2002 | 6.460 | 6.604 | 6.223 | 6.476 | 7,772,690 | +0.02(+0.24%) |
Feb 13, 2002 | 6.406 | 6.650 | 6.371 | 6.460 | 360,395 | +0.07(+1.09%) |
Feb 12, 2002 | 6.165 | 6.682 | 6.076 | 6.390 | 16,434,269 | +0.23(+3.72%) |
Feb 11, 2002 | 5.920 | 6.177 | 5.629 | 6.161 | 10,043,436 | +0.31(+5.31%) |
Feb 08, 2002 | 5.905 | 6.079 | 5.703 | 5.850 | 17,348,128 | -0.07(-1.18%) |
Feb 07, 2002 | 5.963 | 6.099 | 5.718 | 5.920 | 12,246,222 | +0.15(+2.63%) |
Feb 06, 2002 | 5.710 | 5.986 | 5.458 | 5.769 | 20,931,742 | +0.12(+2.20%) |
Feb 05, 2002 | 6.215 | 6.293 | 5.613 | 5.644 | 30,229,674 | -0.71(-11.19%) |
Feb 04, 2002 | 6.448 | 6.759 | 6.332 | 6.355 | 26,587,112 | -1.03(-13.89%) |