Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 8.309 | 8.763 | 8.229 | 8.714 | 4,710,289 | +0.40(+4.79%) |
Apr 29, 2002 | 8.429 | 8.505 | 8.198 | 8.316 | 5,746,454 | -0.17(-1.99%) |
Apr 26, 2002 | 8.758 | 8.761 | 8.278 | 8.485 | 4,616,992 | -0.17(-1.98%) |
Apr 25, 2002 | 8.403 | 8.732 | 8.240 | 8.656 | 6,055,798 | +0.28(+3.35%) |
Apr 24, 2002 | 8.718 | 8.765 | 8.376 | 8.376 | 6,253,184 | -0.32(-3.63%) |
Apr 23, 2002 | 8.852 | 8.885 | 8.514 | 8.692 | 6,007,238 | -0.16(-1.76%) |
Apr 22, 2002 | 8.785 | 9.032 | 8.776 | 8.847 | 4,800,215 | -0.03(-0.33%) |
Apr 19, 2002 | 8.936 | 8.983 | 8.805 | 8.876 | 4,219,972 | +0.00(+0.03%) |
Apr 18, 2002 | 8.785 | 8.970 | 8.785 | 8.874 | 4,342,944 | +0.04(+0.43%) |
Apr 17, 2002 | 8.932 | 8.941 | 8.707 | 8.836 | 3,645,573 | -0.06(-0.65%) |
Apr 16, 2002 | 8.852 | 9.145 | 8.818 | 8.894 | 4,098,572 | +0.09(+1.01%) |
Apr 15, 2002 | 8.950 | 8.996 | 8.676 | 8.805 | 3,732,801 | -0.14(-1.62%) |
Apr 12, 2002 | 8.709 | 9.007 | 8.696 | 8.950 | 4,006,624 | +0.28(+3.18%) |
Apr 11, 2002 | 8.778 | 8.890 | 8.665 | 8.674 | 3,707,172 | -0.11(-1.29%) |
Apr 10, 2002 | 8.765 | 8.838 | 8.567 | 8.787 | 6,952,803 | +0.07(+0.79%) |
Apr 09, 2002 | 8.732 | 8.912 | 8.718 | 8.718 | 5,387,427 | -0.19(-2.17%) |
Apr 08, 2002 | 8.469 | 9.070 | 8.467 | 8.912 | 12,039,880 | +0.62(+7.43%) |
Apr 05, 2002 | 8.478 | 8.552 | 8.294 | 8.296 | 4,583,270 | -0.15(-1.76%) |
Apr 04, 2002 | 8.329 | 8.503 | 8.192 | 8.445 | 6,301,743 | +0.12(+1.42%) |
Apr 03, 2002 | 8.133 | 8.405 | 8.129 | 8.327 | 8,172,415 | +0.23(+2.89%) |
Apr 02, 2002 | 8.454 | 8.456 | 8.051 | 8.093 | 6,735,633 | -0.47(-5.53%) |
Apr 01, 2002 | 8.480 | 8.585 | 8.259 | 8.567 | 3,878,930 | +0.04(+0.42%) |
Mar 29, 2002 | 8.509 | 8.692 | 8.507 | 8.532 | 3,497,421 | +0.00(+0.00%) |
Mar 28, 2002 | 8.509 | 8.692 | 8.507 | 8.532 | 3,494,723 | +0.05(+0.58%) |
Mar 27, 2002 | 8.329 | 8.538 | 8.236 | 8.483 | 2,810,167 | +0.16(+1.92%) |
Mar 26, 2002 | 8.162 | 8.580 | 8.162 | 8.322 | 3,482,808 | +0.08(+1.00%) |
Mar 25, 2002 | 8.329 | 8.500 | 8.236 | 8.240 | 3,710,994 | -0.13(-1.54%) |
Mar 22, 2002 | 8.338 | 8.496 | 8.140 | 8.369 | 2,683,597 | +0.07(+0.88%) |
Mar 21, 2002 | 8.376 | 8.476 | 8.231 | 8.296 | 5,433,064 | +0.00(+0.05%) |
Mar 20, 2002 | 8.674 | 8.745 | 8.291 | 8.291 | 4,383,186 | -0.46(-5.21%) |
Mar 19, 2002 | 8.638 | 8.870 | 8.636 | 8.747 | 3,514,057 | +0.13(+1.47%) |
Mar 18, 2002 | 8.543 | 8.776 | 8.540 | 8.620 | 3,043,748 | +0.14(+1.65%) |
Mar 15, 2002 | 8.616 | 8.652 | 8.396 | 8.480 | 4,514,252 | +0.00(+0.00%) |
Mar 14, 2002 | 8.587 | 8.747 | 8.465 | 8.480 | 4,367,899 | -0.13(-1.50%) |
Mar 13, 2002 | 8.403 | 8.672 | 8.371 | 8.609 | 4,301,354 | +0.16(+1.95%) |
Mar 12, 2002 | 8.434 | 8.661 | 8.320 | 8.445 | 5,395,071 | -0.09(-1.09%) |
Mar 11, 2002 | 8.096 | 8.674 | 8.093 | 8.538 | 8,876,531 | +0.33(+4.07%) |
Mar 08, 2002 | 8.616 | 8.616 | 7.971 | 8.205 | 12,928,567 | -0.19(-2.30%) |
Mar 07, 2002 | 9.096 | 9.156 | 8.280 | 8.398 | 14,517,773 | -0.69(-7.63%) |
Mar 06, 2002 | 9.217 | 9.219 | 8.896 | 9.092 | 5,647,761 | -0.08(-0.85%) |
Mar 05, 2002 | 9.043 | 9.299 | 8.987 | 9.170 | 5,226,461 | +0.01(+0.15%) |
Mar 04, 2002 | 8.818 | 9.223 | 8.685 | 9.156 | 6,265,099 | +0.38(+4.36%) |
Mar 01, 2002 | 8.427 | 8.785 | 8.351 | 8.774 | 4,031,353 | +0.35(+4.12%) |
Feb 28, 2002 | 8.334 | 8.563 | 8.274 | 8.427 | 6,039,836 | +0.11(+1.34%) |
Feb 27, 2002 | 8.703 | 8.709 | 8.173 | 8.316 | 5,841,550 | -0.31(-3.56%) |
Feb 26, 2002 | 8.732 | 8.745 | 8.414 | 8.623 | 4,162,419 | -0.10(-1.20%) |
Feb 25, 2002 | 8.790 | 8.834 | 8.436 | 8.727 | 6,555,558 | -0.06(-0.66%) |
Feb 22, 2002 | 8.576 | 8.896 | 8.429 | 8.785 | 7,597,343 | +0.20(+2.33%) |
Feb 21, 2002 | 8.538 | 8.814 | 8.425 | 8.585 | 8,656,664 | +0.11(+1.26%) |
Feb 20, 2002 | 8.320 | 8.627 | 8.280 | 8.478 | 11,336,664 | +0.23(+2.80%) |
Feb 19, 2002 | 8.069 | 8.362 | 8.040 | 8.247 | 10,159,316 | +0.13(+1.62%) |
Feb 18, 2002 | 8.376 | 8.414 | 8.093 | 8.116 | 5,983,408 | +0.00(+0.00%) |
Feb 15, 2002 | 8.376 | 8.414 | 8.093 | 8.116 | 5,982,958 | -0.26(-3.08%) |
Feb 14, 2002 | 8.596 | 8.741 | 8.345 | 8.374 | 16,017,728 | +0.15(+1.87%) |
Feb 13, 2002 | 8.287 | 8.365 | 8.131 | 8.220 | 6,281,510 | -0.06(-0.73%) |
Feb 12, 2002 | 8.071 | 8.507 | 7.958 | 8.280 | 4,287,640 | +0.11(+1.36%) |
Feb 11, 2002 | 8.193 | 8.374 | 8.078 | 8.169 | 5,933,949 | -0.09(-1.05%) |
Feb 08, 2002 | 7.789 | 8.291 | 7.740 | 8.256 | 7,162,104 | +0.56(+7.25%) |
Feb 07, 2002 | 7.953 | 8.156 | 7.677 | 7.697 | 7,295,194 | -0.28(-3.46%) |
Feb 06, 2002 | 8.411 | 8.474 | 7.862 | 7.973 | 6,790,937 | -0.26(-3.19%) |
Feb 05, 2002 | 8.140 | 8.687 | 8.138 | 8.236 | 7,172,670 | +0.13(+1.65%) |
Feb 04, 2002 | 8.483 | 8.574 | 7.913 | 8.102 | 5,618,760 | -0.36(-4.26%) |