Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 7.662 | 7.928 | 7.644 | 7.727 | 10,735,474 | -0.01(-0.11%) |
Apr 29, 2002 | 7.815 | 7.950 | 7.697 | 7.736 | 12,631,385 | -0.10(-1.28%) |
Apr 26, 2002 | 8.208 | 8.242 | 7.749 | 7.836 | 16,350,594 | -0.24(-2.97%) |
Apr 25, 2002 | 8.208 | 8.229 | 7.998 | 8.077 | 15,435,738 | -0.26(-3.14%) |
Apr 24, 2002 | 8.469 | 8.653 | 8.312 | 8.339 | 9,279,126 | -0.12(-1.39%) |
Apr 23, 2002 | 8.469 | 8.574 | 8.404 | 8.456 | 5,984,818 | +0.01(+0.16%) |
Apr 22, 2002 | 8.500 | 8.504 | 8.321 | 8.443 | 7,986,095 | -0.13(-1.48%) |
Apr 19, 2002 | 8.897 | 8.919 | 8.566 | 8.570 | 12,457,988 | -0.18(-2.09%) |
Apr 18, 2002 | 8.924 | 8.928 | 8.600 | 8.753 | 10,205,206 | -0.24(-2.67%) |
Apr 17, 2002 | 9.015 | 9.081 | 8.915 | 8.993 | 12,362,471 | +0.17(+1.98%) |
Apr 16, 2002 | 8.731 | 8.819 | 8.600 | 8.819 | 11,624,218 | +0.44(+5.21%) |
Apr 15, 2002 | 8.360 | 8.426 | 8.295 | 8.382 | 4,201,375 | +0.09(+1.05%) |
Apr 12, 2002 | 8.251 | 8.295 | 8.120 | 8.295 | 618,455 | +0.27(+3.32%) |
Apr 11, 2002 | 8.181 | 8.186 | 7.902 | 8.029 | 13,933,577 | -0.16(-1.92%) |
Apr 10, 2002 | 8.360 | 8.631 | 8.015 | 8.186 | 16,785,116 | -0.18(-2.14%) |
Apr 09, 2002 | 8.579 | 8.710 | 8.339 | 8.365 | 11,273,073 | -0.18(-2.15%) |
Apr 08, 2002 | 8.382 | 8.574 | 8.339 | 8.548 | 8,279,518 | -0.08(-0.91%) |
Apr 05, 2002 | 8.718 | 8.723 | 8.605 | 8.627 | 8,550,722 | -0.03(-0.35%) |
Apr 04, 2002 | 8.500 | 8.723 | 8.487 | 8.657 | 6,465,381 | +0.03(+0.35%) |
Apr 03, 2002 | 8.710 | 8.788 | 8.531 | 8.627 | 8,528,275 | -0.13(-1.45%) |
Apr 02, 2002 | 8.884 | 8.993 | 8.745 | 8.753 | 9,023,956 | -0.24(-2.67%) |
Apr 01, 2002 | 8.950 | 9.041 | 8.884 | 8.993 | 8,820,552 | -0.07(-0.72%) |
Mar 29, 2002 | 8.906 | 9.164 | 8.884 | 9.059 | 15,031,680 | +0.00(+0.00%) |
Mar 28, 2002 | 8.906 | 9.164 | 8.875 | 9.059 | 15,030,076 | +0.40(+4.59%) |
Mar 27, 2002 | 8.579 | 8.697 | 8.535 | 8.662 | 8,216,756 | +0.03(+0.40%) |
Mar 26, 2002 | 8.513 | 8.775 | 8.469 | 8.627 | 6,131,415 | +0.14(+1.70%) |
Mar 25, 2002 | 8.631 | 8.701 | 8.465 | 8.483 | 5,901,899 | -0.06(-0.72%) |
Mar 22, 2002 | 8.705 | 8.731 | 8.526 | 8.544 | 5,139,596 | -0.17(-1.90%) |
Mar 21, 2002 | 8.382 | 8.710 | 8.378 | 8.710 | 7,768,948 | +0.31(+3.64%) |
Mar 20, 2002 | 8.496 | 8.579 | 8.365 | 8.404 | 6,595,028 | -0.09(-1.03%) |
Mar 19, 2002 | 8.513 | 8.535 | 8.382 | 8.491 | 435,209 | +0.09(+1.09%) |
Mar 18, 2002 | 8.579 | 8.596 | 8.295 | 8.400 | 7,362,142 | +0.06(+0.73%) |
Mar 15, 2002 | 8.160 | 8.395 | 8.029 | 8.339 | 10,808,544 | +0.17(+2.03%) |
Mar 14, 2002 | 8.208 | 8.312 | 8.151 | 8.173 | 10,055,631 | -0.09(-1.11%) |
Mar 13, 2002 | 8.491 | 8.557 | 8.247 | 8.264 | 9,700,592 | -0.34(-3.91%) |
Mar 12, 2002 | 8.622 | 8.635 | 8.483 | 8.600 | 9,565,677 | -0.27(-3.00%) |
Mar 11, 2002 | 8.841 | 8.985 | 8.666 | 8.867 | 9,223,007 | +0.09(+1.04%) |
Mar 08, 2002 | 8.675 | 8.854 | 8.644 | 8.775 | 13,294,048 | +0.19(+2.24%) |
Mar 07, 2002 | 8.675 | 8.762 | 8.426 | 8.583 | 14,224,939 | +0.02(+0.20%) |
Mar 06, 2002 | 8.426 | 8.731 | 8.317 | 8.566 | 10,808,086 | +0.05(+0.62%) |
Mar 05, 2002 | 8.229 | 8.579 | 8.216 | 8.513 | 16,765,188 | +0.17(+2.04%) |
Mar 04, 2002 | 7.854 | 8.347 | 7.771 | 8.343 | 19,815,320 | +0.74(+9.76%) |
Mar 01, 2002 | 7.094 | 7.640 | 7.094 | 7.601 | 11,109,984 | +0.51(+7.14%) |
Feb 28, 2002 | 7.265 | 7.291 | 7.081 | 7.094 | 8,853,537 | -0.14(-1.87%) |
Feb 27, 2002 | 7.334 | 7.334 | 7.055 | 7.230 | 12,510,900 | +0.14(+1.97%) |
Feb 26, 2002 | 7.168 | 7.182 | 6.985 | 7.090 | 7,512,404 | -0.17(-2.40%) |
Feb 25, 2002 | 7.068 | 7.321 | 7.068 | 7.265 | 8,511,554 | +0.20(+2.84%) |
Feb 22, 2002 | 6.985 | 7.125 | 6.941 | 7.064 | 229,057 | +0.07(+1.06%) |
Feb 21, 2002 | 7.203 | 7.208 | 6.968 | 6.990 | 10,943,230 | -0.32(-4.36%) |
Feb 20, 2002 | 7.273 | 7.313 | 6.920 | 7.308 | 14,473,008 | +0.04(+0.54%) |
Feb 19, 2002 | 7.444 | 7.531 | 7.256 | 7.269 | 8,100,166 | -0.45(-5.83%) |
Feb 18, 2002 | 7.871 | 7.924 | 7.618 | 7.719 | 10,385,474 | +0.00(+0.00%) |
Feb 15, 2002 | 7.871 | 7.941 | 7.618 | 7.719 | 10,384,558 | -0.29(-3.65%) |
Feb 14, 2002 | 7.876 | 8.077 | 7.858 | 8.011 | 18,160,150 | +0.31(+3.97%) |
Feb 13, 2002 | 7.636 | 7.749 | 7.583 | 7.705 | 10,368,753 | +0.16(+2.14%) |
Feb 12, 2002 | 7.465 | 7.575 | 7.378 | 7.544 | 12,479,061 | +0.03(+0.47%) |
Feb 11, 2002 | 7.356 | 7.509 | 7.313 | 7.509 | 7,560,964 | +0.25(+3.49%) |
Feb 08, 2002 | 7.291 | 7.330 | 7.029 | 7.256 | 17,121,144 | +0.00(+0.06%) |
Feb 07, 2002 | 7.596 | 7.605 | 7.251 | 7.251 | 8,141,167 | -0.28(-3.77%) |
Feb 06, 2002 | 7.487 | 7.570 | 7.400 | 7.535 | 11,239,630 | +0.16(+2.13%) |
Feb 05, 2002 | 7.313 | 7.483 | 7.247 | 7.378 | 12,844,637 | +0.03(+0.42%) |
Feb 04, 2002 | 7.465 | 7.513 | 7.339 | 7.348 | 14,638,159 | -0.08(-1.12%) |