Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 8.575 | 8.760 | 8.519 | 8.726 | 1,392,848 | +0.18(+2.16%) |
Apr 29, 2002 | 8.689 | 8.689 | 8.479 | 8.541 | 1,398,483 | -0.10(-1.12%) |
Apr 26, 2002 | 8.689 | 8.689 | 8.589 | 8.638 | 1,786,579 | -0.05(-0.59%) |
Apr 25, 2002 | 8.689 | 8.785 | 8.604 | 8.689 | 1,187,178 | +0.02(+0.23%) |
Apr 24, 2002 | 8.675 | 8.854 | 8.655 | 8.669 | 2,706,457 | +0.09(+1.03%) |
Apr 23, 2002 | 8.604 | 8.626 | 8.547 | 8.581 | 1,680,222 | -0.02(-0.26%) |
Apr 22, 2002 | 8.683 | 8.703 | 8.496 | 8.604 | 1,711,918 | -0.06(-0.69%) |
Apr 19, 2002 | 8.660 | 8.717 | 8.581 | 8.663 | 1,836,587 | -0.04(-0.49%) |
Apr 18, 2002 | 8.632 | 8.726 | 8.632 | 8.706 | 1,770,027 | +0.05(+0.52%) |
Apr 17, 2002 | 8.646 | 8.675 | 8.575 | 8.660 | 2,457,470 | -0.04(-0.49%) |
Apr 16, 2002 | 8.632 | 8.723 | 8.604 | 8.703 | 2,010,914 | +0.05(+0.59%) |
Apr 15, 2002 | 8.800 | 8.859 | 8.632 | 8.652 | 2,548,331 | -0.14(-1.61%) |
Apr 12, 2002 | 8.697 | 8.802 | 8.618 | 8.794 | 2,706,810 | +0.05(+0.62%) |
Apr 11, 2002 | 8.416 | 8.802 | 8.399 | 8.740 | 5,691,133 | +0.34(+3.99%) |
Apr 10, 2002 | 8.348 | 8.561 | 8.320 | 8.405 | 5,529,837 | +0.07(+0.85%) |
Apr 09, 2002 | 8.206 | 8.402 | 8.147 | 8.334 | 2,296,175 | +0.11(+1.28%) |
Apr 08, 2002 | 8.093 | 8.232 | 8.033 | 8.229 | 1,178,726 | +0.07(+0.80%) |
Apr 05, 2002 | 7.908 | 8.192 | 7.871 | 8.164 | 2,218,344 | +0.20(+2.50%) |
Apr 04, 2002 | 7.993 | 7.996 | 7.851 | 7.965 | 1,780,592 | -0.07(-0.88%) |
Apr 03, 2002 | 8.135 | 8.172 | 7.985 | 8.036 | 1,338,261 | -0.16(-1.91%) |
Apr 02, 2002 | 8.206 | 8.254 | 7.979 | 8.192 | 2,580,379 | -0.04(-0.52%) |
Apr 01, 2002 | 8.064 | 8.249 | 7.922 | 8.235 | 3,294,236 | +0.15(+1.83%) |
Mar 29, 2002 | 8.064 | 8.149 | 7.979 | 8.087 | 3,700,645 | +0.00(+0.00%) |
Mar 28, 2002 | 8.064 | 8.149 | 7.979 | 8.087 | 3,607,671 | -0.03(-0.42%) |
Mar 27, 2002 | 8.036 | 8.178 | 7.985 | 8.121 | 2,139,105 | +0.06(+0.74%) |
Mar 26, 2002 | 7.806 | 8.115 | 7.786 | 8.061 | 1,601,335 | +0.27(+3.42%) |
Mar 25, 2002 | 7.868 | 7.936 | 7.738 | 7.794 | 2,241,940 | -0.13(-1.65%) |
Mar 22, 2002 | 7.951 | 8.013 | 7.897 | 7.925 | 4,193,689 | -0.31(-3.73%) |
Mar 21, 2002 | 8.334 | 8.377 | 8.087 | 8.232 | 2,642,362 | -0.10(-1.23%) |
Mar 20, 2002 | 8.277 | 8.405 | 8.266 | 8.334 | 2,792,036 | +0.06(+0.76%) |
Mar 19, 2002 | 8.249 | 8.419 | 8.206 | 8.271 | 4,506,772 | +0.05(+0.59%) |
Mar 18, 2002 | 8.178 | 8.289 | 8.178 | 8.223 | 2,328,223 | -0.01(-0.10%) |
Mar 15, 2002 | 8.115 | 8.274 | 8.093 | 8.232 | 2,480,714 | +0.12(+1.54%) |
Mar 14, 2002 | 8.036 | 8.127 | 8.013 | 8.107 | 1,733,753 | +0.03(+0.35%) |
Mar 13, 2002 | 8.093 | 8.232 | 7.993 | 8.078 | 2,190,875 | -0.05(-0.63%) |
Mar 12, 2002 | 8.030 | 8.144 | 7.922 | 8.130 | 1,981,683 | +0.10(+1.20%) |
Mar 11, 2002 | 8.135 | 8.135 | 7.951 | 8.033 | 3,061,801 | -0.05(-0.60%) |
Mar 08, 2002 | 8.277 | 8.345 | 7.982 | 8.081 | 3,264,301 | -0.25(-2.97%) |
Mar 07, 2002 | 8.164 | 8.368 | 8.093 | 8.328 | 6,372,942 | +0.24(+2.98%) |
Mar 06, 2002 | 7.945 | 8.090 | 7.928 | 8.087 | 6,191,572 | +0.17(+2.12%) |
Mar 05, 2002 | 7.951 | 7.976 | 7.865 | 7.919 | 3,809,819 | -0.06(-0.75%) |
Mar 04, 2002 | 7.581 | 7.982 | 7.465 | 7.979 | 5,091,381 | +0.52(+7.01%) |
Mar 01, 2002 | 7.383 | 7.502 | 7.303 | 7.457 | 3,823,906 | -0.05(-0.61%) |
Feb 28, 2002 | 7.510 | 7.865 | 7.476 | 7.502 | 5,018,128 | +0.03(+0.38%) |
Feb 27, 2002 | 7.493 | 7.601 | 7.411 | 7.474 | 1,420,670 | +0.05(+0.61%) |
Feb 26, 2002 | 7.454 | 7.510 | 7.383 | 7.428 | 3,566,114 | +0.02(+0.23%) |
Feb 25, 2002 | 7.326 | 7.465 | 7.184 | 7.411 | 3,157,240 | +0.09(+1.16%) |
Feb 22, 2002 | 7.340 | 7.422 | 7.261 | 7.326 | 1,990,487 | -0.01(-0.19%) |
Feb 21, 2002 | 7.482 | 7.510 | 7.289 | 7.340 | 3,470,323 | -0.16(-2.19%) |
Feb 20, 2002 | 7.400 | 7.593 | 7.269 | 7.505 | 3,052,292 | +0.11(+1.42%) |
Feb 19, 2002 | 7.638 | 7.664 | 7.400 | 7.400 | 2,374,005 | -0.33(-4.30%) |
Feb 18, 2002 | 7.652 | 7.780 | 7.596 | 7.732 | 2,487,757 | +0.00(+0.00%) |
Feb 15, 2002 | 7.652 | 7.780 | 7.596 | 7.732 | 2,487,757 | +0.08(+1.04%) |
Feb 14, 2002 | 7.667 | 7.695 | 7.593 | 7.652 | 2,607,497 | +0.07(+0.94%) |
Feb 13, 2002 | 7.411 | 7.689 | 7.383 | 7.581 | 2,763,862 | +0.23(+3.17%) |
Feb 12, 2002 | 7.354 | 7.454 | 7.312 | 7.349 | 1,766,857 | -0.01(-0.12%) |
Feb 11, 2002 | 7.170 | 7.422 | 7.156 | 7.357 | 2,254,618 | +0.32(+4.56%) |
Feb 08, 2002 | 7.028 | 7.085 | 6.943 | 7.036 | 1,640,074 | -0.05(-0.76%) |
Feb 07, 2002 | 6.829 | 7.156 | 6.687 | 7.090 | 6,354,981 | +0.01(+0.12%) |
Feb 06, 2002 | 7.011 | 7.238 | 6.673 | 7.082 | 8,965,648 | +0.07(+1.01%) |
Feb 05, 2002 | 7.516 | 7.519 | 7.005 | 7.011 | 10,836,397 | -0.48(-6.41%) |
Feb 04, 2002 | 7.510 | 7.635 | 7.468 | 7.491 | 3,167,101 | -0.08(-1.01%) |