Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 7.336 | 7.832 | 7.297 | 7.513 | 482,997 | +0.19(+2.63%) |
Apr 29, 2002 | 7.828 | 7.828 | 7.289 | 7.321 | 11,200,961 | -0.55(-6.95%) |
Apr 26, 2002 | 8.434 | 8.438 | 7.592 | 7.868 | 16,519,015 | -0.57(-6.76%) |
Apr 25, 2002 | 8.458 | 8.713 | 8.351 | 8.438 | 10,682,628 | -0.31(-3.60%) |
Apr 24, 2002 | 9.028 | 9.032 | 8.674 | 8.753 | 5,594,125 | -0.37(-4.09%) |
Apr 23, 2002 | 9.166 | 9.284 | 9.008 | 9.126 | 3,648,408 | -0.04(-0.43%) |
Apr 22, 2002 | 9.209 | 9.272 | 9.071 | 9.166 | 2,465,574 | -0.02(-0.21%) |
Apr 19, 2002 | 9.189 | 9.209 | 8.949 | 9.185 | 3,256,418 | +0.04(+0.43%) |
Apr 18, 2002 | 9.189 | 9.276 | 9.071 | 9.146 | 3,476,817 | -0.04(-0.47%) |
Apr 17, 2002 | 8.812 | 9.244 | 8.812 | 9.189 | 6,995,071 | +0.42(+4.85%) |
Apr 16, 2002 | 8.485 | 8.820 | 8.485 | 8.764 | 6,538,003 | +0.38(+4.50%) |
Apr 15, 2002 | 8.399 | 8.556 | 8.304 | 8.387 | 3,780,597 | +0.11(+1.28%) |
Apr 12, 2002 | 8.493 | 8.556 | 8.064 | 8.281 | 5,034,865 | -0.21(-2.46%) |
Apr 11, 2002 | 8.654 | 8.851 | 8.489 | 8.489 | 3,788,986 | -0.16(-1.86%) |
Apr 10, 2002 | 8.517 | 8.698 | 8.501 | 8.650 | 5,212,049 | +0.04(+0.41%) |
Apr 09, 2002 | 8.792 | 8.812 | 8.587 | 8.615 | 4,920,217 | -0.21(-2.36%) |
Apr 08, 2002 | 8.804 | 8.930 | 8.662 | 8.823 | 3,927,530 | +0.02(+0.22%) |
Apr 05, 2002 | 8.753 | 8.930 | 8.690 | 8.804 | 6,602,572 | -0.22(-2.48%) |
Apr 04, 2002 | 9.048 | 9.264 | 8.973 | 9.028 | 6,321,417 | -0.05(-0.56%) |
Apr 03, 2002 | 8.890 | 9.296 | 8.418 | 9.079 | 17,353,582 | -0.43(-4.51%) |
Apr 02, 2002 | 9.319 | 9.602 | 9.319 | 9.508 | 4,814,974 | +0.17(+1.77%) |
Apr 01, 2002 | 9.284 | 9.421 | 9.244 | 9.343 | 3,596,550 | +0.07(+0.81%) |
Mar 29, 2002 | 9.225 | 9.429 | 9.150 | 9.268 | 101,683 | +0.00(+0.00%) |
Mar 28, 2002 | 9.225 | 9.429 | 9.150 | 9.268 | 4,414,340 | +0.03(+0.34%) |
Mar 27, 2002 | 9.209 | 9.358 | 9.146 | 9.236 | 5,019,104 | +0.03(+0.30%) |
Mar 26, 2002 | 9.221 | 9.327 | 9.052 | 9.209 | 5,144,937 | -0.02(-0.17%) |
Mar 25, 2002 | 9.201 | 9.394 | 9.146 | 9.225 | 4,048,533 | +0.00(+0.00%) |
Mar 22, 2002 | 9.602 | 9.602 | 9.166 | 9.225 | 6,307,181 | -0.37(-3.89%) |
Mar 21, 2002 | 9.048 | 9.638 | 9.012 | 9.598 | 8,745,555 | +0.40(+4.32%) |
Mar 20, 2002 | 9.075 | 9.303 | 8.957 | 9.201 | 3,752,634 | +0.13(+1.39%) |
Mar 19, 2002 | 8.989 | 9.201 | 8.949 | 9.075 | 6,548,171 | +0.09(+0.96%) |
Mar 18, 2002 | 8.851 | 9.071 | 8.812 | 8.989 | 5,709,282 | +0.17(+1.96%) |
Mar 15, 2002 | 8.761 | 8.945 | 8.694 | 8.816 | 5,138,836 | +0.06(+0.63%) |
Mar 14, 2002 | 8.776 | 8.835 | 8.619 | 8.761 | 7,317,408 | -0.01(-0.13%) |
Mar 13, 2002 | 8.993 | 9.095 | 8.757 | 8.772 | 5,609,886 | -0.30(-3.30%) |
Mar 12, 2002 | 8.772 | 9.079 | 8.729 | 9.071 | 10,267,251 | +0.03(+0.35%) |
Mar 11, 2002 | 8.981 | 9.166 | 8.753 | 9.040 | 10,669,664 | +0.06(+0.66%) |
Mar 08, 2002 | 9.028 | 9.040 | 8.607 | 8.981 | 19,451,316 | +0.29(+3.30%) |
Mar 07, 2002 | 8.064 | 8.953 | 8.048 | 8.694 | 23,537,474 | +0.72(+8.97%) |
Mar 06, 2002 | 7.750 | 8.045 | 7.573 | 7.978 | 22,399,124 | +0.46(+6.18%) |
Mar 05, 2002 | 6.534 | 7.592 | 6.534 | 7.513 | 20,350,200 | +0.98(+14.99%) |
Mar 04, 2002 | 6.550 | 6.609 | 6.392 | 6.534 | 10,957,937 | +0.24(+3.81%) |
Mar 01, 2002 | 5.999 | 6.302 | 5.979 | 6.294 | 7,537,807 | +0.22(+3.56%) |
Feb 28, 2002 | 6.255 | 6.353 | 6.011 | 6.078 | 10,575,352 | -0.26(-4.04%) |
Feb 27, 2002 | 6.294 | 6.487 | 6.239 | 6.333 | 10,891,080 | -0.06(-0.92%) |
Feb 26, 2002 | 5.877 | 6.451 | 5.853 | 6.392 | 14,013,276 | +0.55(+9.50%) |
Feb 25, 2002 | 6.097 | 6.137 | 5.665 | 5.838 | 28,131,794 | -0.57(-8.96%) |
Feb 22, 2002 | 6.396 | 6.510 | 5.979 | 6.412 | 11,906,137 | +0.02(+0.25%) |
Feb 21, 2002 | 6.341 | 6.668 | 6.282 | 6.396 | 50,841 | +0.06(+0.87%) |
Feb 20, 2002 | 6.577 | 6.652 | 6.172 | 6.341 | 9,792,896 | -0.24(-3.59%) |
Feb 19, 2002 | 6.440 | 6.727 | 6.392 | 6.577 | 7,826,589 | +0.04(+0.60%) |
Feb 18, 2002 | 6.609 | 6.687 | 6.392 | 6.538 | 8,894,776 | +0.00(+0.00%) |
Feb 15, 2002 | 6.609 | 6.687 | 6.392 | 6.538 | 8,893,505 | -0.02(-0.30%) |
Feb 14, 2002 | 6.542 | 6.687 | 6.302 | 6.558 | 7,675,589 | +0.02(+0.24%) |
Feb 13, 2002 | 6.487 | 6.735 | 6.451 | 6.542 | 355,892 | +0.07(+1.09%) |
Feb 12, 2002 | 6.243 | 6.766 | 6.152 | 6.471 | 16,228,962 | +0.23(+3.72%) |
Feb 11, 2002 | 5.995 | 6.255 | 5.700 | 6.239 | 9,917,967 | +0.31(+5.31%) |
Feb 08, 2002 | 5.979 | 6.156 | 5.775 | 5.924 | 17,131,404 | -0.07(-1.18%) |
Feb 07, 2002 | 6.038 | 6.176 | 5.791 | 5.995 | 12,093,234 | +0.15(+2.63%) |
Feb 06, 2002 | 5.783 | 6.062 | 5.527 | 5.842 | 20,670,248 | +0.13(+2.20%) |
Feb 05, 2002 | 6.294 | 6.373 | 5.684 | 5.716 | 29,852,026 | -0.72(-11.19%) |
Feb 04, 2002 | 6.530 | 6.845 | 6.412 | 6.436 | 26,254,968 | -1.04(-13.89%) |