Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 7.329 | 7.824 | 7.290 | 7.506 | 483,498 | +0.19(+2.63%) |
Apr 29, 2002 | 7.820 | 7.820 | 7.282 | 7.313 | 11,212,584 | -0.55(-6.95%) |
Apr 26, 2002 | 8.425 | 8.429 | 7.584 | 7.859 | 16,536,156 | -0.57(-6.76%) |
Apr 25, 2002 | 8.449 | 8.704 | 8.343 | 8.429 | 10,693,714 | -0.31(-3.60%) |
Apr 24, 2002 | 9.019 | 9.023 | 8.665 | 8.744 | 5,599,930 | -0.37(-4.09%) |
Apr 23, 2002 | 9.156 | 9.274 | 8.999 | 9.117 | 3,652,194 | -0.04(-0.43%) |
Apr 22, 2002 | 9.199 | 9.262 | 9.062 | 9.156 | 2,468,132 | -0.02(-0.21%) |
Apr 19, 2002 | 9.180 | 9.199 | 8.940 | 9.176 | 3,259,797 | +0.04(+0.43%) |
Apr 18, 2002 | 9.180 | 9.266 | 9.062 | 9.137 | 3,480,425 | -0.04(-0.47%) |
Apr 17, 2002 | 8.803 | 9.235 | 8.803 | 9.180 | 7,002,330 | +0.42(+4.85%) |
Apr 16, 2002 | 8.476 | 8.810 | 8.476 | 8.755 | 6,544,788 | +0.38(+4.50%) |
Apr 15, 2002 | 8.390 | 8.547 | 8.296 | 8.378 | 3,784,520 | +0.11(+1.28%) |
Apr 12, 2002 | 8.484 | 8.547 | 8.056 | 8.272 | 5,040,090 | -0.21(-2.46%) |
Apr 11, 2002 | 8.645 | 8.842 | 8.480 | 8.480 | 3,792,918 | -0.16(-1.86%) |
Apr 10, 2002 | 8.508 | 8.689 | 8.492 | 8.641 | 5,217,457 | +0.04(+0.41%) |
Apr 09, 2002 | 8.783 | 8.803 | 8.579 | 8.606 | 4,925,322 | -0.21(-2.36%) |
Apr 08, 2002 | 8.795 | 8.920 | 8.653 | 8.814 | 3,931,606 | +0.02(+0.22%) |
Apr 05, 2002 | 8.744 | 8.920 | 8.681 | 8.795 | 6,609,424 | -0.22(-2.48%) |
Apr 04, 2002 | 9.038 | 9.254 | 8.964 | 9.019 | 6,327,977 | -0.05(-0.56%) |
Apr 03, 2002 | 8.881 | 9.286 | 8.410 | 9.070 | 17,371,590 | -0.43(-4.51%) |
Apr 02, 2002 | 9.309 | 9.592 | 9.309 | 9.498 | 4,819,970 | +0.17(+1.77%) |
Apr 01, 2002 | 9.274 | 9.412 | 9.235 | 9.333 | 3,600,282 | +0.07(+0.81%) |
Mar 29, 2002 | 9.215 | 9.419 | 9.140 | 9.258 | 101,789 | +0.00(+0.00%) |
Mar 28, 2002 | 9.215 | 9.419 | 9.140 | 9.258 | 4,418,921 | +0.03(+0.34%) |
Mar 27, 2002 | 9.199 | 9.349 | 9.137 | 9.227 | 5,024,312 | +0.03(+0.30%) |
Mar 26, 2002 | 9.211 | 9.317 | 9.042 | 9.199 | 5,150,276 | -0.02(-0.17%) |
Mar 25, 2002 | 9.192 | 9.384 | 9.137 | 9.215 | 4,052,735 | +0.00(+0.00%) |
Mar 22, 2002 | 9.592 | 9.592 | 9.156 | 9.215 | 6,313,726 | -0.37(-3.89%) |
Mar 21, 2002 | 9.038 | 9.628 | 9.003 | 9.588 | 8,754,630 | +0.40(+4.32%) |
Mar 20, 2002 | 9.066 | 9.294 | 8.948 | 9.192 | 3,756,528 | +0.13(+1.39%) |
Mar 19, 2002 | 8.979 | 9.192 | 8.940 | 9.066 | 6,554,967 | +0.09(+0.96%) |
Mar 18, 2002 | 8.842 | 9.062 | 8.803 | 8.979 | 5,715,206 | +0.17(+1.96%) |
Mar 15, 2002 | 8.751 | 8.936 | 8.685 | 8.806 | 5,144,169 | +0.06(+0.63%) |
Mar 14, 2002 | 8.767 | 8.826 | 8.610 | 8.751 | 7,325,001 | -0.01(-0.13%) |
Mar 13, 2002 | 8.983 | 9.085 | 8.747 | 8.763 | 5,615,707 | -0.30(-3.30%) |
Mar 12, 2002 | 8.763 | 9.070 | 8.720 | 9.062 | 10,277,905 | +0.03(+0.35%) |
Mar 11, 2002 | 8.971 | 9.156 | 8.744 | 9.030 | 10,680,736 | +0.06(+0.66%) |
Mar 08, 2002 | 9.019 | 9.030 | 8.598 | 8.971 | 19,471,502 | +0.29(+3.30%) |
Mar 07, 2002 | 8.056 | 8.944 | 8.040 | 8.685 | 23,561,898 | +0.72(+8.97%) |
Mar 06, 2002 | 7.741 | 8.036 | 7.565 | 7.969 | 22,422,368 | +0.46(+6.18%) |
Mar 05, 2002 | 6.527 | 7.584 | 6.527 | 7.506 | 20,371,318 | +0.98(+14.99%) |
Mar 04, 2002 | 6.543 | 6.602 | 6.386 | 6.527 | 10,969,308 | +0.24(+3.81%) |
Mar 01, 2002 | 5.993 | 6.295 | 5.973 | 6.288 | 7,545,629 | +0.22(+3.56%) |
Feb 28, 2002 | 6.248 | 6.346 | 6.005 | 6.071 | 10,586,326 | -0.26(-4.04%) |
Feb 27, 2002 | 6.288 | 6.480 | 6.232 | 6.327 | 10,902,381 | -0.06(-0.92%) |
Feb 26, 2002 | 5.871 | 6.445 | 5.847 | 6.386 | 14,027,817 | +0.55(+9.50%) |
Feb 25, 2002 | 6.091 | 6.130 | 5.659 | 5.832 | 28,160,986 | -0.57(-8.96%) |
Feb 22, 2002 | 6.390 | 6.504 | 5.973 | 6.405 | 11,918,492 | +0.02(+0.25%) |
Feb 21, 2002 | 6.335 | 6.661 | 6.276 | 6.390 | 50,894 | +0.06(+0.87%) |
Feb 20, 2002 | 6.570 | 6.645 | 6.166 | 6.335 | 9,803,059 | -0.24(-3.59%) |
Feb 19, 2002 | 6.433 | 6.720 | 6.386 | 6.570 | 7,834,711 | +0.04(+0.60%) |
Feb 18, 2002 | 6.602 | 6.680 | 6.386 | 6.531 | 8,904,006 | +0.00(+0.00%) |
Feb 15, 2002 | 6.602 | 6.680 | 6.386 | 6.531 | 8,902,734 | -0.02(-0.30%) |
Feb 14, 2002 | 6.535 | 6.680 | 6.295 | 6.551 | 7,683,554 | +0.02(+0.24%) |
Feb 13, 2002 | 6.480 | 6.728 | 6.445 | 6.535 | 356,262 | +0.07(+1.09%) |
Feb 12, 2002 | 6.236 | 6.759 | 6.146 | 6.464 | 16,245,803 | +0.23(+3.72%) |
Feb 11, 2002 | 5.989 | 6.248 | 5.694 | 6.232 | 9,928,259 | +0.31(+5.31%) |
Feb 08, 2002 | 5.973 | 6.150 | 5.769 | 5.918 | 17,149,182 | -0.07(-1.18%) |
Feb 07, 2002 | 6.032 | 6.170 | 5.785 | 5.989 | 12,105,784 | +0.15(+2.63%) |
Feb 06, 2002 | 5.777 | 6.056 | 5.521 | 5.836 | 20,691,698 | +0.13(+2.20%) |
Feb 05, 2002 | 6.288 | 6.366 | 5.678 | 5.710 | 29,883,004 | -0.72(-11.19%) |
Feb 04, 2002 | 6.523 | 6.838 | 6.405 | 6.429 | 26,282,214 | -1.04(-13.89%) |