Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 8.161 | 8.264 | 8.055 | 8.213 | 2,311,569 | +0.11(+1.36%) |
Apr 29, 2002 | 8.056 | 8.144 | 7.970 | 8.103 | 2,654,401 | -0.00(-0.04%) |
Apr 26, 2002 | 8.219 | 8.244 | 8.028 | 8.106 | 3,455,045 | -0.15(-1.87%) |
Apr 25, 2002 | 8.203 | 8.274 | 8.136 | 8.261 | 2,599,164 | +0.08(+0.96%) |
Apr 24, 2002 | 8.328 | 8.344 | 8.178 | 8.183 | 4,046,146 | -0.19(-2.29%) |
Apr 23, 2002 | 8.311 | 8.386 | 8.159 | 8.374 | 3,518,988 | +0.25(+3.03%) |
Apr 22, 2002 | 8.219 | 8.263 | 8.123 | 8.128 | 2,220,607 | -0.13(-1.55%) |
Apr 19, 2002 | 8.144 | 8.269 | 8.020 | 8.256 | 2,449,062 | +0.09(+1.16%) |
Apr 18, 2002 | 7.995 | 8.219 | 7.963 | 8.161 | 11,257,641 | +0.26(+3.27%) |
Apr 17, 2002 | 7.778 | 7.910 | 7.701 | 7.903 | 4,677,174 | +0.15(+1.93%) |
Apr 16, 2002 | 7.886 | 7.906 | 7.751 | 7.753 | 4,715,600 | -0.07(-0.96%) |
Apr 15, 2002 | 7.743 | 7.846 | 7.720 | 7.828 | 4,924,842 | +0.25(+3.32%) |
Apr 12, 2002 | 7.761 | 7.761 | 7.503 | 7.577 | 5,037,419 | -0.32(-4.11%) |
Apr 11, 2002 | 7.911 | 7.985 | 7.835 | 7.901 | 2,602,466 | -0.01(-0.13%) |
Apr 10, 2002 | 7.845 | 7.995 | 7.836 | 7.911 | 4,282,707 | +0.08(+1.06%) |
Apr 09, 2002 | 7.911 | 7.911 | 7.723 | 7.828 | 4,307,624 | -0.12(-1.57%) |
Apr 08, 2002 | 7.936 | 8.063 | 7.876 | 7.953 | 2,044,387 | +0.16(+2.03%) |
Apr 05, 2002 | 7.828 | 7.876 | 7.675 | 7.795 | 3,374,890 | -0.02(-0.23%) |
Apr 04, 2002 | 8.294 | 8.311 | 7.778 | 7.813 | 4,829,077 | -0.32(-3.97%) |
Apr 03, 2002 | 8.344 | 8.344 | 8.098 | 8.136 | 3,937,772 | -0.28(-3.31%) |
Apr 02, 2002 | 8.228 | 8.428 | 8.228 | 8.414 | 3,640,571 | +0.20(+2.50%) |
Apr 01, 2002 | 8.203 | 8.236 | 8.161 | 8.209 | 2,667,610 | +0.17(+2.11%) |
Mar 29, 2002 | 8.081 | 8.144 | 7.971 | 8.040 | 19,813,448 | +0.00(+0.00%) |
Mar 28, 2002 | 8.081 | 8.144 | 7.971 | 8.040 | 1,813,831 | -0.08(-1.03%) |
Mar 27, 2002 | 7.915 | 8.178 | 7.915 | 8.123 | 3,427,426 | +0.21(+2.63%) |
Mar 26, 2002 | 7.916 | 8.028 | 7.870 | 7.915 | 2,263,236 | -0.02(-0.29%) |
Mar 25, 2002 | 7.895 | 8.003 | 7.873 | 7.938 | 2,176,477 | +0.04(+0.53%) |
Mar 22, 2002 | 8.060 | 8.060 | 7.870 | 7.896 | 3,672,092 | -0.16(-2.05%) |
Mar 21, 2002 | 7.945 | 8.066 | 7.891 | 8.061 | 3,379,994 | +0.12(+1.47%) |
Mar 20, 2002 | 7.970 | 8.011 | 7.845 | 7.945 | 2,873,250 | -0.05(-0.63%) |
Mar 19, 2002 | 7.995 | 8.028 | 7.895 | 7.995 | 2,693,428 | -0.03(-0.44%) |
Mar 18, 2002 | 7.845 | 8.036 | 7.828 | 8.030 | 4,447,819 | +0.22(+2.79%) |
Mar 15, 2002 | 7.745 | 7.811 | 7.716 | 7.811 | 4,870,205 | +0.06(+0.75%) |
Mar 14, 2002 | 7.803 | 7.803 | 7.661 | 7.753 | 2,590,158 | -0.04(-0.47%) |
Mar 13, 2002 | 7.761 | 7.901 | 7.760 | 7.790 | 3,815,589 | +0.04(+0.58%) |
Mar 12, 2002 | 7.695 | 7.785 | 7.661 | 7.745 | 4,803,560 | +0.02(+0.22%) |
Mar 11, 2002 | 7.703 | 7.778 | 7.703 | 7.728 | 3,874,429 | +0.07(+0.87%) |
Mar 08, 2002 | 7.813 | 7.853 | 7.648 | 7.661 | 3,911,054 | -0.15(-1.94%) |
Mar 07, 2002 | 7.828 | 8.011 | 7.803 | 7.813 | 4,751,925 | +0.03(+0.45%) |
Mar 06, 2002 | 7.493 | 7.898 | 7.312 | 7.778 | 4,622,837 | +0.35(+4.71%) |
Mar 05, 2002 | 7.412 | 7.492 | 7.337 | 7.428 | 2,952,203 | +0.02(+0.22%) |
Mar 04, 2002 | 7.370 | 7.452 | 7.353 | 7.412 | 5,220,843 | +0.04(+0.56%) |
Mar 01, 2002 | 7.275 | 7.403 | 7.203 | 7.370 | 2,626,783 | +0.09(+1.30%) |
Feb 28, 2002 | 7.392 | 7.412 | 7.188 | 7.275 | 4,244,881 | -0.12(-1.58%) |
Feb 27, 2002 | 7.413 | 7.462 | 7.328 | 7.392 | 4,096,880 | -0.02(-0.29%) |
Feb 26, 2002 | 7.317 | 7.453 | 7.162 | 7.413 | 4,632,144 | +0.10(+1.32%) |
Feb 25, 2002 | 7.062 | 7.317 | 7.054 | 7.317 | 4,815,268 | +0.25(+3.61%) |
Feb 22, 2002 | 6.829 | 7.198 | 6.812 | 7.062 | 6,625,497 | +0.20(+2.91%) |
Feb 21, 2002 | 6.679 | 6.912 | 6.679 | 6.862 | 5,417,477 | +0.24(+3.67%) |
Feb 20, 2002 | 6.629 | 6.654 | 6.399 | 6.619 | 2,608,770 | -0.01(-0.23%) |
Feb 19, 2002 | 6.737 | 6.790 | 6.549 | 6.634 | 2,236,217 | -0.08(-1.17%) |
Feb 18, 2002 | 6.692 | 6.762 | 6.599 | 6.712 | 3,587,134 | +0.00(+0.00%) |
Feb 15, 2002 | 6.692 | 6.762 | 6.599 | 6.712 | 3,581,431 | +0.02(+0.30%) |
Feb 14, 2002 | 6.526 | 6.812 | 6.479 | 6.692 | 4,291,413 | +0.17(+2.55%) |
Feb 13, 2002 | 6.369 | 6.544 | 6.237 | 6.526 | 2,891,862 | +0.17(+2.75%) |
Feb 12, 2002 | 6.521 | 6.521 | 6.329 | 6.351 | 2,863,643 | -0.02(-0.34%) |
Feb 11, 2002 | 6.146 | 6.411 | 6.121 | 6.372 | 9,606,520 | +0.20(+3.27%) |
Feb 08, 2002 | 6.064 | 6.194 | 6.009 | 6.171 | 4,082,771 | +0.09(+1.48%) |
Feb 07, 2002 | 6.139 | 6.139 | 5.979 | 6.081 | 2,096,022 | +0.00(+0.03%) |
Feb 06, 2002 | 6.088 | 6.287 | 6.014 | 6.079 | 3,659,483 | -0.02(-0.41%) |
Feb 05, 2002 | 6.029 | 6.161 | 5.831 | 6.104 | 3,226,289 | +0.06(+0.96%) |
Feb 04, 2002 | 6.279 | 6.279 | 5.964 | 6.046 | 3,751,346 | -0.23(-3.71%) |