Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 7.170 | 7.464 | 7.170 | 7.241 | 3,976,100 | +0.09(+1.30%) |
Apr 29, 2002 | 7.456 | 7.492 | 7.112 | 7.148 | 4,962,349 | -0.13(-1.77%) |
Apr 26, 2002 | 7.542 | 7.564 | 7.191 | 7.277 | 4,252,267 | -0.18(-2.40%) |
Apr 25, 2002 | 7.600 | 7.650 | 7.356 | 7.456 | 24,311,022 | -0.27(-3.44%) |
Apr 24, 2002 | 7.779 | 7.908 | 7.700 | 7.722 | 4,046,397 | -0.08(-1.01%) |
Apr 23, 2002 | 7.671 | 7.879 | 7.621 | 7.801 | 4,614,770 | +0.12(+1.59%) |
Apr 22, 2002 | 7.657 | 7.700 | 7.578 | 7.679 | 6,642,362 | +0.03(+0.37%) |
Apr 19, 2002 | 7.944 | 8.037 | 7.650 | 7.650 | 6,834,424 | -0.19(-2.38%) |
Apr 18, 2002 | 8.030 | 8.037 | 7.808 | 7.836 | 5,174,077 | -0.34(-4.12%) |
Apr 17, 2002 | 8.102 | 8.259 | 8.066 | 8.173 | 5,965,057 | +0.32(+4.11%) |
Apr 16, 2002 | 7.707 | 7.894 | 7.686 | 7.851 | 7,724,851 | +0.49(+6.62%) |
Apr 15, 2002 | 7.456 | 7.550 | 7.313 | 7.363 | 2,570,998 | -0.08(-1.06%) |
Apr 12, 2002 | 7.385 | 7.507 | 7.370 | 7.442 | 3,789,478 | +0.24(+3.28%) |
Apr 11, 2002 | 7.048 | 7.277 | 7.048 | 7.205 | 8,397,275 | +0.16(+2.34%) |
Apr 10, 2002 | 7.012 | 7.134 | 6.897 | 7.041 | 3,439,807 | +0.01(+0.20%) |
Apr 09, 2002 | 7.241 | 7.313 | 7.012 | 7.026 | 4,406,808 | -0.29(-3.92%) |
Apr 08, 2002 | 7.098 | 7.334 | 7.062 | 7.313 | 2,275,026 | -0.04(-0.49%) |
Apr 05, 2002 | 7.499 | 7.535 | 7.320 | 7.349 | 1,706,932 | -0.08(-1.06%) |
Apr 04, 2002 | 7.205 | 7.442 | 7.205 | 7.428 | 2,747,159 | +0.04(+0.58%) |
Apr 03, 2002 | 7.600 | 7.671 | 7.349 | 7.385 | 4,832,914 | -0.22(-2.83%) |
Apr 02, 2002 | 7.657 | 7.657 | 7.478 | 7.600 | 7,339,613 | -0.06(-0.75%) |
Apr 01, 2002 | 7.600 | 7.657 | 7.327 | 7.657 | 4,600,683 | +0.02(+0.28%) |
Mar 29, 2002 | 7.299 | 7.679 | 7.277 | 7.636 | 10,027,773 | +0.00(+0.00%) |
Mar 28, 2002 | 7.299 | 7.679 | 7.277 | 7.636 | 41,243,656 | +0.59(+8.34%) |
Mar 27, 2002 | 6.947 | 7.084 | 6.947 | 7.048 | 5,399,195 | +0.09(+1.34%) |
Mar 26, 2002 | 6.847 | 7.012 | 6.833 | 6.955 | 3,409,959 | +0.22(+3.30%) |
Mar 25, 2002 | 6.833 | 6.983 | 6.732 | 6.732 | 2,054,093 | -0.10(-1.47%) |
Mar 22, 2002 | 6.883 | 6.983 | 6.833 | 6.833 | 2,751,204 | -0.11(-1.65%) |
Mar 21, 2002 | 6.704 | 6.998 | 6.682 | 6.947 | 4,189,362 | +0.28(+4.19%) |
Mar 20, 2002 | 6.689 | 6.840 | 6.618 | 6.668 | 6,546,122 | +0.07(+1.09%) |
Mar 19, 2002 | 6.582 | 6.625 | 6.524 | 6.596 | 3,734,524 | -0.04(-0.54%) |
Mar 18, 2002 | 6.704 | 6.768 | 6.546 | 6.632 | 5,155,387 | +0.11(+1.65%) |
Mar 15, 2002 | 6.381 | 6.589 | 6.324 | 6.524 | 9,162,312 | -0.11(-1.62%) |
Mar 14, 2002 | 6.668 | 6.718 | 6.582 | 6.632 | 16,247,657 | -0.36(-5.13%) |
Mar 13, 2002 | 6.811 | 7.005 | 6.775 | 6.990 | 5,170,730 | +0.12(+1.77%) |
Mar 12, 2002 | 7.026 | 7.026 | 6.797 | 6.868 | 3,148,716 | -0.34(-4.77%) |
Mar 11, 2002 | 7.162 | 7.299 | 7.091 | 7.213 | 3,862,425 | +0.12(+1.72%) |
Mar 08, 2002 | 6.976 | 7.162 | 6.883 | 7.091 | 2,859,439 | +0.10(+1.44%) |
Mar 07, 2002 | 7.005 | 7.055 | 6.825 | 6.990 | 2,761,525 | -0.01(-0.10%) |
Mar 06, 2002 | 6.940 | 7.069 | 6.811 | 6.998 | 4,864,854 | -0.01(-0.10%) |
Mar 05, 2002 | 7.005 | 7.134 | 6.933 | 7.005 | 8,842,768 | -0.31(-4.22%) |
Mar 04, 2002 | 6.632 | 7.349 | 6.632 | 7.313 | 9,552,711 | +0.72(+10.87%) |
Mar 01, 2002 | 6.058 | 6.596 | 6.058 | 6.596 | 6,707,220 | +0.54(+8.88%) |
Feb 28, 2002 | 5.915 | 6.108 | 5.865 | 6.058 | 5,186,351 | +0.26(+4.45%) |
Feb 27, 2002 | 5.951 | 6.008 | 5.800 | 5.800 | 6,119,599 | +0.22(+3.98%) |
Feb 26, 2002 | 5.463 | 5.628 | 5.377 | 5.578 | 2,957,631 | +0.11(+2.10%) |
Feb 25, 2002 | 5.377 | 5.499 | 5.349 | 5.463 | 3,001,567 | +0.13(+2.42%) |
Feb 22, 2002 | 5.341 | 5.406 | 5.334 | 5.334 | 3,592,535 | +0.03(+0.54%) |
Feb 21, 2002 | 5.485 | 5.499 | 5.284 | 5.305 | 2,521,623 | -0.22(-3.90%) |
Feb 20, 2002 | 5.571 | 5.592 | 5.377 | 5.521 | 3,947,507 | -0.08(-1.41%) |
Feb 19, 2002 | 5.858 | 5.865 | 5.592 | 5.599 | 3,310,092 | -0.42(-7.02%) |
Feb 18, 2002 | 6.166 | 6.195 | 5.958 | 6.022 | 2,155,214 | +0.00(+0.00%) |
Feb 15, 2002 | 6.166 | 6.195 | 5.958 | 6.022 | 17,518,442 | -0.16(-2.55%) |
Feb 14, 2002 | 6.180 | 6.316 | 6.094 | 6.180 | 4,153,516 | +0.17(+2.86%) |
Feb 13, 2002 | 5.893 | 6.008 | 5.843 | 6.008 | 2,646,456 | +0.16(+2.82%) |
Feb 12, 2002 | 5.721 | 5.843 | 5.657 | 5.843 | 2,731,677 | +0.06(+1.12%) |
Feb 11, 2002 | 5.757 | 5.879 | 5.736 | 5.779 | 2,497,214 | +0.08(+1.38%) |
Feb 08, 2002 | 5.772 | 5.815 | 5.628 | 5.700 | 1,511,105 | -0.05(-0.87%) |
Feb 07, 2002 | 6.001 | 6.015 | 5.750 | 5.750 | 3,877,489 | -0.24(-3.95%) |
Feb 06, 2002 | 5.879 | 6.058 | 5.843 | 5.987 | 3,424,464 | +0.19(+3.21%) |
Feb 05, 2002 | 5.915 | 5.922 | 5.793 | 5.800 | 6,578,063 | -0.14(-2.41%) |
Feb 04, 2002 | 6.094 | 6.144 | 5.915 | 5.944 | 2,971,998 | -0.02(-0.36%) |