Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 8.727 | 8.847 | 8.636 | 8.787 | 12,645,179 | +0.10(+1.15%) |
Apr 29, 2002 | 8.761 | 8.821 | 8.656 | 8.687 | 10,112,360 | -0.07(-0.84%) |
Apr 26, 2002 | 8.728 | 8.847 | 8.679 | 8.761 | 13,864,728 | +0.03(+0.39%) |
Apr 25, 2002 | 8.577 | 8.775 | 8.563 | 8.727 | 12,684,764 | +0.05(+0.63%) |
Apr 24, 2002 | 8.598 | 8.732 | 8.581 | 8.672 | 11,948,959 | +0.11(+1.30%) |
Apr 23, 2002 | 8.632 | 8.701 | 8.521 | 8.560 | 12,670,793 | -0.07(-0.78%) |
Apr 22, 2002 | 8.776 | 8.806 | 8.598 | 8.627 | 11,589,207 | -0.15(-1.70%) |
Apr 19, 2002 | 8.864 | 8.907 | 8.761 | 8.776 | 12,645,179 | -0.04(-0.49%) |
Apr 18, 2002 | 8.821 | 8.864 | 8.675 | 8.819 | 19,211,242 | +0.04(+0.47%) |
Apr 17, 2002 | 8.632 | 8.799 | 8.572 | 8.778 | 18,688,204 | +0.17(+2.00%) |
Apr 16, 2002 | 8.608 | 8.715 | 8.598 | 8.606 | 23,954,676 | +0.09(+1.03%) |
Apr 15, 2002 | 8.586 | 8.617 | 8.503 | 8.519 | 13,255,245 | -0.07(-0.78%) |
Apr 12, 2002 | 8.500 | 8.588 | 8.452 | 8.586 | 15,604,113 | +0.15(+1.79%) |
Apr 11, 2002 | 8.521 | 8.541 | 8.435 | 8.435 | 11,607,253 | -0.09(-1.01%) |
Apr 10, 2002 | 8.502 | 8.534 | 8.469 | 8.521 | 13,307,054 | +0.05(+0.63%) |
Apr 09, 2002 | 8.521 | 8.522 | 8.421 | 8.467 | 12,933,913 | +0.03(+0.31%) |
Apr 08, 2002 | 8.383 | 8.502 | 8.332 | 8.442 | 9,884,167 | +0.03(+0.35%) |
Apr 05, 2002 | 8.400 | 8.436 | 8.366 | 8.412 | 8,999,339 | +0.04(+0.45%) |
Apr 04, 2002 | 8.392 | 8.424 | 8.349 | 8.375 | 10,739,307 | +0.08(+0.93%) |
Apr 03, 2002 | 8.404 | 8.426 | 8.266 | 8.297 | 10,270,988 | -0.12(-1.47%) |
Apr 02, 2002 | 8.405 | 8.448 | 8.357 | 8.421 | 9,875,726 | +0.02(+0.18%) |
Apr 01, 2002 | 8.335 | 8.419 | 8.309 | 8.405 | 9,938,014 | -0.08(-0.95%) |
Mar 29, 2002 | 8.486 | 8.581 | 8.366 | 8.486 | 11,897,441 | +0.00(+0.00%) |
Mar 28, 2002 | 8.486 | 8.581 | 8.366 | 8.486 | 11,895,113 | -0.04(-0.46%) |
Mar 27, 2002 | 8.486 | 8.567 | 8.443 | 8.526 | 12,123,596 | +0.08(+0.98%) |
Mar 26, 2002 | 8.383 | 8.498 | 8.373 | 8.443 | 12,209,460 | +0.02(+0.22%) |
Mar 25, 2002 | 8.512 | 8.534 | 8.409 | 8.424 | 8,212,308 | -0.09(-1.03%) |
Mar 22, 2002 | 8.452 | 8.577 | 8.402 | 8.512 | 8,720,502 | +0.06(+0.71%) |
Mar 21, 2002 | 8.495 | 8.503 | 8.380 | 8.452 | 9,863,502 | -0.06(-0.67%) |
Mar 20, 2002 | 8.586 | 8.586 | 8.503 | 8.508 | 8,603,204 | -0.11(-1.32%) |
Mar 19, 2002 | 8.630 | 8.658 | 8.570 | 8.622 | 7,840,622 | +0.00(+0.04%) |
Mar 18, 2002 | 8.718 | 8.718 | 8.548 | 8.618 | 12,435,324 | -0.06(-0.65%) |
Mar 15, 2002 | 8.563 | 8.709 | 8.545 | 8.675 | 20,783,848 | +0.19(+2.23%) |
Mar 14, 2002 | 8.486 | 8.512 | 8.428 | 8.486 | 11,534,487 | -0.03(-0.40%) |
Mar 13, 2002 | 8.572 | 8.586 | 8.460 | 8.521 | 12,309,294 | -0.05(-0.60%) |
Mar 12, 2002 | 8.435 | 8.581 | 8.399 | 8.572 | 11,207,916 | +0.10(+1.22%) |
Mar 11, 2002 | 8.399 | 8.538 | 8.359 | 8.469 | 9,457,471 | +0.04(+0.51%) |
Mar 08, 2002 | 8.443 | 8.529 | 8.361 | 8.426 | 13,177,240 | +0.03(+0.33%) |
Mar 07, 2002 | 8.411 | 8.514 | 8.340 | 8.399 | 11,843,304 | -0.04(-0.43%) |
Mar 06, 2002 | 8.395 | 8.472 | 8.246 | 8.435 | 11,795,861 | +0.08(+0.99%) |
Mar 05, 2002 | 8.433 | 8.469 | 8.335 | 8.352 | 13,219,444 | -0.09(-1.06%) |
Mar 04, 2002 | 8.241 | 8.464 | 8.232 | 8.442 | 16,677,840 | +0.22(+2.72%) |
Mar 01, 2002 | 8.100 | 8.227 | 8.082 | 8.218 | 14,429,097 | +0.16(+2.00%) |
Feb 28, 2002 | 8.074 | 8.141 | 8.050 | 8.057 | 15,620,413 | +0.01(+0.11%) |
Feb 27, 2002 | 8.031 | 8.082 | 8.019 | 8.048 | 14,922,447 | +0.04(+0.47%) |
Feb 26, 2002 | 8.040 | 8.065 | 7.997 | 8.010 | 10,679,348 | +0.01(+0.06%) |
Feb 25, 2002 | 7.902 | 8.029 | 7.900 | 8.005 | 10,035,519 | +0.09(+1.17%) |
Feb 22, 2002 | 7.816 | 7.912 | 7.801 | 7.912 | 10,857,187 | +0.05(+0.68%) |
Feb 21, 2002 | 7.871 | 7.923 | 7.814 | 7.859 | 12,310,749 | -0.03(-0.41%) |
Feb 20, 2002 | 7.808 | 7.919 | 7.747 | 7.892 | 12,892,000 | +0.08(+0.97%) |
Feb 19, 2002 | 7.902 | 7.919 | 7.782 | 7.816 | 12,167,256 | -0.12(-1.47%) |
Feb 18, 2002 | 7.988 | 8.005 | 7.912 | 7.933 | 11,565,340 | +0.00(+0.00%) |
Feb 15, 2002 | 7.988 | 8.005 | 7.912 | 7.933 | 11,520,225 | -0.07(-0.84%) |
Feb 14, 2002 | 8.019 | 8.070 | 7.957 | 8.000 | 10,410,989 | -0.02(-0.24%) |
Feb 13, 2002 | 7.998 | 8.055 | 7.930 | 8.019 | 9,090,733 | +0.04(+0.56%) |
Feb 12, 2002 | 7.966 | 7.986 | 7.923 | 7.974 | 7,598,168 | +0.01(+0.11%) |
Feb 11, 2002 | 7.864 | 7.988 | 7.823 | 7.966 | 10,187,745 | +0.10(+1.29%) |
Feb 08, 2002 | 7.797 | 7.890 | 7.765 | 7.864 | 11,064,423 | +0.07(+0.84%) |
Feb 07, 2002 | 7.808 | 7.876 | 7.734 | 7.799 | 13,063,726 | +0.02(+0.31%) |
Feb 06, 2002 | 7.816 | 7.816 | 7.687 | 7.775 | 16,653,391 | -0.02(-0.22%) |
Feb 05, 2002 | 7.856 | 7.928 | 7.775 | 7.792 | 15,818,626 | -0.06(-0.77%) |
Feb 04, 2002 | 7.954 | 7.981 | 7.833 | 7.852 | 12,131,164 | -0.17(-2.12%) |