Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 8.613 | 8.798 | 8.586 | 8.771 | 2,121,706 | +0.09(+1.07%) |
Apr 29, 2002 | 8.778 | 8.778 | 8.586 | 8.679 | 2,685,568 | -0.10(-1.13%) |
Apr 26, 2002 | 8.923 | 8.923 | 8.646 | 8.778 | 2,952,899 | +0.03(+0.30%) |
Apr 25, 2002 | 9.088 | 9.240 | 8.705 | 8.751 | 3,531,285 | -0.51(-5.50%) |
Apr 24, 2002 | 9.386 | 9.386 | 9.168 | 9.260 | 2,304,314 | -0.20(-2.10%) |
Apr 23, 2002 | 9.518 | 9.531 | 9.392 | 9.459 | 1,585,379 | +0.08(+0.85%) |
Apr 22, 2002 | 9.320 | 9.498 | 9.240 | 9.379 | 1,398,988 | +0.08(+0.85%) |
Apr 19, 2002 | 9.419 | 9.445 | 9.254 | 9.300 | 1,370,546 | +0.03(+0.29%) |
Apr 18, 2002 | 9.181 | 9.293 | 9.135 | 9.274 | 1,573,881 | +0.15(+1.67%) |
Apr 17, 2002 | 9.207 | 9.207 | 9.075 | 9.121 | 2,051,507 | -0.05(-0.58%) |
Apr 16, 2002 | 9.254 | 9.274 | 9.135 | 9.174 | 2,309,307 | +0.05(+0.51%) |
Apr 15, 2002 | 9.307 | 9.313 | 9.121 | 9.128 | 1,109,115 | -0.15(-1.57%) |
Apr 12, 2002 | 9.221 | 9.333 | 9.141 | 9.274 | 1,646,047 | +0.02(+0.21%) |
Apr 11, 2002 | 9.624 | 9.624 | 9.254 | 9.254 | 1,762,995 | -0.30(-3.18%) |
Apr 10, 2002 | 9.406 | 9.617 | 9.346 | 9.558 | 2,108,392 | +0.22(+2.34%) |
Apr 09, 2002 | 9.439 | 9.478 | 9.300 | 9.340 | 1,852,408 | -0.08(-0.84%) |
Apr 08, 2002 | 9.333 | 9.419 | 9.280 | 9.419 | 1,398,988 | +0.15(+1.64%) |
Apr 05, 2002 | 9.359 | 9.379 | 9.247 | 9.267 | 75,645 | -0.09(-0.99%) |
Apr 04, 2002 | 9.201 | 9.366 | 9.148 | 9.359 | 1,733,342 | +0.28(+3.06%) |
Apr 03, 2002 | 9.320 | 9.320 | 8.996 | 9.082 | 1,675,246 | -0.22(-2.35%) |
Apr 02, 2002 | 9.254 | 9.359 | 9.207 | 9.300 | 1,857,552 | -0.01(-0.07%) |
Apr 01, 2002 | 9.207 | 9.366 | 9.088 | 9.307 | 1,508,674 | +0.10(+1.08%) |
Mar 29, 2002 | 9.254 | 9.320 | 9.155 | 9.207 | 136,161 | +0.00(+0.00%) |
Mar 28, 2002 | 9.254 | 9.320 | 9.155 | 9.207 | 913,193 | -0.05(-0.50%) |
Mar 27, 2002 | 9.260 | 9.300 | 9.188 | 9.254 | 909,562 | -0.01(-0.07%) |
Mar 26, 2002 | 9.240 | 9.399 | 9.194 | 9.260 | 1,234,838 | +0.02(+0.21%) |
Mar 25, 2002 | 9.174 | 9.293 | 9.055 | 9.240 | 1,837,733 | +0.05(+0.58%) |
Mar 22, 2002 | 9.042 | 9.188 | 9.016 | 9.188 | 24,040,156 | +0.11(+1.24%) |
Mar 21, 2002 | 9.022 | 9.141 | 8.983 | 9.075 | 1,371,453 | +0.06(+0.66%) |
Mar 20, 2002 | 9.108 | 9.168 | 9.009 | 9.016 | 1,442,560 | -0.10(-1.09%) |
Mar 19, 2002 | 8.903 | 9.121 | 8.903 | 9.115 | 2,494,336 | +0.26(+2.91%) |
Mar 18, 2002 | 9.650 | 9.650 | 8.791 | 8.857 | 6,346,359 | -0.83(-8.53%) |
Mar 15, 2002 | 9.545 | 9.816 | 9.426 | 9.683 | 3,575,311 | +0.22(+2.38%) |
Mar 14, 2002 | 9.300 | 9.518 | 9.267 | 9.459 | 1,563,139 | +0.22(+2.43%) |
Mar 13, 2002 | 9.353 | 9.465 | 9.227 | 9.234 | 2,298,263 | -0.14(-1.48%) |
Mar 12, 2002 | 9.386 | 9.465 | 9.320 | 9.373 | 151,291 | -0.13(-1.32%) |
Mar 11, 2002 | 9.485 | 9.584 | 9.426 | 9.498 | 1,534,243 | +0.02(+0.21%) |
Mar 08, 2002 | 9.511 | 9.617 | 9.426 | 9.478 | 1,269,937 | -0.03(-0.35%) |
Mar 07, 2002 | 9.485 | 9.551 | 9.373 | 9.511 | 1,683,264 | -0.01(-0.14%) |
Mar 06, 2002 | 9.320 | 9.558 | 9.274 | 9.525 | 2,426,104 | +0.27(+2.93%) |
Mar 05, 2002 | 9.254 | 9.307 | 9.207 | 9.254 | 2,004,304 | +0.00(+0.00%) |
Mar 04, 2002 | 9.320 | 9.320 | 9.188 | 9.254 | 2,121,101 | +0.13(+1.38%) |
Mar 01, 2002 | 9.188 | 9.240 | 9.055 | 9.128 | 2,307,945 | -0.03(-0.29%) |
Feb 28, 2002 | 9.307 | 9.340 | 9.155 | 9.155 | 1,281,435 | -0.13(-1.42%) |
Feb 27, 2002 | 9.300 | 9.307 | 9.108 | 9.287 | 1,851,803 | -0.01(-0.14%) |
Feb 26, 2002 | 9.194 | 9.406 | 9.155 | 9.300 | 1,670,102 | +0.05(+0.57%) |
Feb 25, 2002 | 9.313 | 9.386 | 9.155 | 9.247 | 1,951,806 | +0.00(+0.00%) |
Feb 22, 2002 | 8.989 | 9.366 | 8.989 | 9.247 | 2,005,968 | +0.22(+2.49%) |
Feb 21, 2002 | 9.174 | 9.254 | 9.022 | 9.022 | 1,260,406 | -0.19(-2.01%) |
Feb 20, 2002 | 9.141 | 9.227 | 8.989 | 9.207 | 1,948,780 | +0.15(+1.68%) |
Feb 19, 2002 | 9.121 | 9.155 | 8.969 | 9.055 | 1,814,282 | -0.17(-1.86%) |
Feb 18, 2002 | 9.254 | 9.320 | 9.181 | 9.227 | 1,236,956 | +0.00(+0.00%) |
Feb 15, 2002 | 9.254 | 9.320 | 9.181 | 9.227 | 1,236,956 | -0.03(-0.29%) |
Feb 14, 2002 | 9.221 | 9.293 | 9.108 | 9.254 | 1,445,435 | +0.11(+1.16%) |
Feb 13, 2002 | 9.121 | 9.234 | 9.016 | 9.148 | 1,042,395 | +0.16(+1.76%) |
Feb 12, 2002 | 8.930 | 9.141 | 8.877 | 8.989 | 2,026,393 | -0.01(-0.07%) |
Feb 11, 2002 | 8.824 | 9.069 | 8.824 | 8.996 | 1,567,224 | +0.19(+2.10%) |
Feb 08, 2002 | 8.917 | 8.956 | 8.698 | 8.811 | 1,445,737 | -0.11(-1.19%) |
Feb 07, 2002 | 8.692 | 8.950 | 8.692 | 8.917 | 1,510,339 | +0.21(+2.43%) |
Feb 06, 2002 | 8.844 | 8.844 | 8.560 | 8.705 | 2,861,822 | -0.17(-1.86%) |
Feb 05, 2002 | 8.890 | 8.923 | 8.811 | 8.870 | 1,295,657 | +0.01(+0.07%) |
Feb 04, 2002 | 8.989 | 8.989 | 8.811 | 8.864 | 1,733,190 | -0.10(-1.11%) |