Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 8.160 | 8.263 | 8.053 | 8.211 | 2,311,969 | +0.11(+1.36%) |
Apr 29, 2002 | 8.055 | 8.143 | 7.968 | 8.101 | 2,654,861 | -0.00(-0.04%) |
Apr 26, 2002 | 8.218 | 8.243 | 8.026 | 8.105 | 3,455,644 | -0.15(-1.87%) |
Apr 25, 2002 | 8.201 | 8.273 | 8.135 | 8.260 | 2,599,614 | +0.08(+0.96%) |
Apr 24, 2002 | 8.326 | 8.343 | 8.176 | 8.181 | 4,046,847 | -0.19(-2.29%) |
Apr 23, 2002 | 8.310 | 8.385 | 8.158 | 8.373 | 3,519,598 | +0.25(+3.03%) |
Apr 22, 2002 | 8.218 | 8.261 | 8.121 | 8.126 | 2,220,992 | -0.13(-1.55%) |
Apr 19, 2002 | 8.143 | 8.268 | 8.018 | 8.255 | 2,449,486 | +0.09(+1.16%) |
Apr 18, 2002 | 7.993 | 8.218 | 7.962 | 8.160 | 11,259,592 | +0.26(+3.27%) |
Apr 17, 2002 | 7.777 | 7.908 | 7.700 | 7.902 | 4,677,985 | +0.15(+1.93%) |
Apr 16, 2002 | 7.885 | 7.905 | 7.750 | 7.752 | 4,716,418 | -0.07(-0.96%) |
Apr 15, 2002 | 7.742 | 7.845 | 7.718 | 7.827 | 4,925,696 | +0.25(+3.32%) |
Apr 12, 2002 | 7.760 | 7.760 | 7.502 | 7.575 | 5,038,292 | -0.32(-4.11%) |
Apr 11, 2002 | 7.910 | 7.983 | 7.833 | 7.900 | 2,602,917 | -0.01(-0.13%) |
Apr 10, 2002 | 7.843 | 7.993 | 7.835 | 7.910 | 4,283,449 | +0.08(+1.06%) |
Apr 09, 2002 | 7.910 | 7.910 | 7.722 | 7.827 | 4,308,370 | -0.12(-1.57%) |
Apr 08, 2002 | 7.935 | 8.061 | 7.875 | 7.952 | 2,044,742 | +0.16(+2.03%) |
Apr 05, 2002 | 7.827 | 7.875 | 7.673 | 7.793 | 3,375,475 | -0.02(-0.23%) |
Apr 04, 2002 | 8.293 | 8.310 | 7.777 | 7.812 | 4,829,914 | -0.32(-3.97%) |
Apr 03, 2002 | 8.343 | 8.343 | 8.096 | 8.135 | 3,938,455 | -0.28(-3.31%) |
Apr 02, 2002 | 8.226 | 8.426 | 8.226 | 8.413 | 3,641,202 | +0.20(+2.50%) |
Apr 01, 2002 | 8.201 | 8.235 | 8.160 | 8.208 | 2,668,073 | +0.17(+2.11%) |
Mar 29, 2002 | 8.080 | 8.143 | 7.970 | 8.038 | 19,816,882 | +0.00(+0.00%) |
Mar 28, 2002 | 8.080 | 8.143 | 7.970 | 8.038 | 1,814,145 | -0.08(-1.03%) |
Mar 27, 2002 | 7.913 | 8.176 | 7.913 | 8.121 | 3,428,020 | +0.21(+2.63%) |
Mar 26, 2002 | 7.915 | 8.026 | 7.868 | 7.913 | 2,263,628 | -0.02(-0.29%) |
Mar 25, 2002 | 7.893 | 8.002 | 7.872 | 7.937 | 2,176,854 | +0.04(+0.53%) |
Mar 22, 2002 | 8.058 | 8.058 | 7.868 | 7.895 | 3,672,729 | -0.16(-2.05%) |
Mar 21, 2002 | 7.943 | 8.065 | 7.890 | 8.060 | 3,380,580 | +0.12(+1.47%) |
Mar 20, 2002 | 7.968 | 8.010 | 7.843 | 7.943 | 2,873,748 | -0.05(-0.62%) |
Mar 19, 2002 | 7.993 | 8.026 | 7.893 | 7.993 | 2,693,895 | -0.03(-0.44%) |
Mar 18, 2002 | 7.843 | 8.035 | 7.827 | 8.028 | 4,448,590 | +0.22(+2.79%) |
Mar 15, 2002 | 7.743 | 7.810 | 7.715 | 7.810 | 4,871,050 | +0.06(+0.75%) |
Mar 14, 2002 | 7.802 | 7.802 | 7.660 | 7.752 | 2,590,607 | -0.04(-0.47%) |
Mar 13, 2002 | 7.760 | 7.900 | 7.758 | 7.788 | 3,816,251 | +0.04(+0.58%) |
Mar 12, 2002 | 7.693 | 7.783 | 7.660 | 7.743 | 4,804,393 | +0.02(+0.22%) |
Mar 11, 2002 | 7.702 | 7.777 | 7.702 | 7.727 | 3,875,101 | +0.07(+0.87%) |
Mar 08, 2002 | 7.812 | 7.852 | 7.647 | 7.660 | 3,911,732 | -0.15(-1.94%) |
Mar 07, 2002 | 7.827 | 8.010 | 7.802 | 7.812 | 4,752,749 | +0.03(+0.45%) |
Mar 06, 2002 | 7.492 | 7.897 | 7.310 | 7.777 | 4,623,639 | +0.35(+4.71%) |
Mar 05, 2002 | 7.410 | 7.490 | 7.335 | 7.427 | 2,952,715 | +0.02(+0.22%) |
Mar 04, 2002 | 7.369 | 7.450 | 7.352 | 7.410 | 5,221,748 | +0.04(+0.56%) |
Mar 01, 2002 | 7.274 | 7.402 | 7.202 | 7.369 | 2,627,238 | +0.09(+1.30%) |
Feb 28, 2002 | 7.390 | 7.410 | 7.187 | 7.274 | 4,245,617 | -0.12(-1.58%) |
Feb 27, 2002 | 7.412 | 7.460 | 7.327 | 7.390 | 4,097,590 | -0.02(-0.29%) |
Feb 26, 2002 | 7.315 | 7.452 | 7.161 | 7.412 | 4,632,947 | +0.10(+1.32%) |
Feb 25, 2002 | 7.061 | 7.315 | 7.052 | 7.315 | 4,816,103 | +0.25(+3.61%) |
Feb 22, 2002 | 6.828 | 7.197 | 6.811 | 7.061 | 6,626,645 | +0.20(+2.91%) |
Feb 21, 2002 | 6.678 | 6.911 | 6.678 | 6.861 | 5,418,416 | +0.24(+3.67%) |
Feb 20, 2002 | 6.628 | 6.653 | 6.398 | 6.618 | 2,609,222 | -0.01(-0.23%) |
Feb 19, 2002 | 6.736 | 6.789 | 6.548 | 6.633 | 2,236,605 | -0.08(-1.17%) |
Feb 18, 2002 | 6.691 | 6.761 | 6.598 | 6.711 | 3,587,756 | +0.00(+0.00%) |
Feb 15, 2002 | 6.691 | 6.761 | 6.598 | 6.711 | 3,582,051 | +0.02(+0.30%) |
Feb 14, 2002 | 6.524 | 6.811 | 6.478 | 6.691 | 4,292,156 | +0.17(+2.55%) |
Feb 13, 2002 | 6.368 | 6.543 | 6.236 | 6.524 | 2,892,364 | +0.17(+2.75%) |
Feb 12, 2002 | 6.519 | 6.519 | 6.328 | 6.350 | 2,864,140 | -0.02(-0.34%) |
Feb 11, 2002 | 6.145 | 6.410 | 6.120 | 6.371 | 9,608,185 | +0.20(+3.27%) |
Feb 08, 2002 | 6.063 | 6.193 | 6.008 | 6.170 | 4,083,478 | +0.09(+1.48%) |
Feb 07, 2002 | 6.138 | 6.138 | 5.978 | 6.080 | 2,096,386 | +0.00(+0.03%) |
Feb 06, 2002 | 6.086 | 6.286 | 6.013 | 6.078 | 3,660,118 | -0.02(-0.41%) |
Feb 05, 2002 | 6.028 | 6.160 | 5.830 | 6.103 | 3,226,849 | +0.06(+0.96%) |
Feb 04, 2002 | 6.278 | 6.278 | 5.963 | 6.045 | 3,751,996 | -0.23(-3.71%) |
Feb 01, 2002 | 6.178 | 6.328 | 6.086 | 6.278 | 3,666,123 | +0.08(+1.29%) |
Jan 31, 2002 | 6.061 | 6.245 | 5.962 | 6.198 | 3,665,522 | +0.12(+1.97%) |
Jan 30, 2002 | 5.662 | 6.078 | 5.645 | 6.078 | 8,134,530 | +0.13(+2.24%) |
Jan 29, 2002 | 6.120 | 6.128 | 5.728 | 5.945 | 8,445,595 | -0.28(-4.55%) |
Jan 28, 2002 | 6.395 | 6.410 | 6.213 | 6.228 | 7,071,324 | -0.20(-3.06%) |
Jan 25, 2002 | 6.476 | 6.598 | 6.386 | 6.425 | 2,744,638 | -0.05(-0.82%) |
Jan 24, 2002 | 6.270 | 6.509 | 6.241 | 6.478 | 9,441,844 | +0.20(+3.18%) |
Jan 23, 2002 | 5.987 | 6.293 | 5.967 | 6.278 | 5,315,128 | +0.29(+4.87%) |
Jan 22, 2002 | 6.161 | 6.161 | 5.955 | 5.987 | 2,412,255 | -0.08(-1.37%) |
Jan 21, 2002 | 6.120 | 6.176 | 6.020 | 6.070 | 1,470,352 | +0.00(+0.00%) |
Jan 18, 2002 | 6.120 | 6.176 | 6.020 | 6.070 | 1,470,352 | -0.05(-0.82%) |
Jan 17, 2002 | 6.140 | 6.185 | 6.020 | 6.120 | 2,308,666 | -0.02(-0.33%) |
Jan 16, 2002 | 6.278 | 6.278 | 6.098 | 6.140 | 2,503,833 | -0.14(-2.20%) |
Jan 15, 2002 | 6.161 | 6.310 | 6.145 | 6.278 | 4,018,023 | +0.19(+3.20%) |
Jan 14, 2002 | 6.037 | 6.140 | 5.978 | 6.083 | 4,002,409 | -0.07(-1.08%) |
Jan 11, 2002 | 6.245 | 6.245 | 6.123 | 6.150 | 3,195,922 | -0.17(-2.66%) |
Jan 10, 2002 | 6.478 | 6.478 | 6.298 | 6.318 | 2,308,066 | -0.12(-1.84%) |