Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 8.593 | 8.808 | 8.574 | 8.735 | 7,449,595 | +0.23(+2.75%) |
Apr 29, 2002 | 8.532 | 8.697 | 8.497 | 8.501 | 5,601,468 | -0.09(-1.03%) |
Apr 26, 2002 | 8.647 | 8.758 | 8.543 | 8.590 | 5,025,394 | -0.06(-0.67%) |
Apr 25, 2002 | 8.643 | 8.785 | 8.551 | 8.647 | 5,658,815 | -0.09(-1.05%) |
Apr 24, 2002 | 8.804 | 8.820 | 8.632 | 8.739 | 7,002,031 | +0.00(+0.00%) |
Apr 23, 2002 | 8.804 | 8.847 | 8.708 | 8.739 | 10,231,692 | +0.03(+0.35%) |
Apr 22, 2002 | 8.632 | 8.708 | 8.563 | 8.708 | 6,188,229 | +0.08(+0.89%) |
Apr 19, 2002 | 8.632 | 8.662 | 8.551 | 8.632 | 5,507,628 | +0.04(+0.49%) |
Apr 18, 2002 | 8.536 | 8.647 | 8.524 | 8.590 | 5,509,974 | +0.08(+0.99%) |
Apr 17, 2002 | 8.578 | 8.636 | 8.459 | 8.505 | 7,620,593 | -0.07(-0.85%) |
Apr 16, 2002 | 8.639 | 8.724 | 8.536 | 8.578 | 5,984,388 | -0.05(-0.62%) |
Apr 15, 2002 | 8.497 | 8.670 | 8.467 | 8.632 | 5,796,968 | +0.13(+1.58%) |
Apr 12, 2002 | 8.632 | 8.643 | 8.440 | 8.497 | 9,628,249 | -0.13(-1.47%) |
Apr 11, 2002 | 8.847 | 8.912 | 8.517 | 8.624 | 11,068,172 | -0.22(-2.52%) |
Apr 10, 2002 | 8.824 | 8.900 | 8.735 | 8.847 | 8,282,426 | +0.08(+0.87%) |
Apr 09, 2002 | 8.536 | 8.862 | 8.501 | 8.770 | 10,979,024 | +0.30(+3.58%) |
Apr 08, 2002 | 8.402 | 8.478 | 8.375 | 8.467 | 6,089,958 | +0.03(+0.32%) |
Apr 05, 2002 | 8.471 | 8.532 | 8.421 | 8.440 | 8,352,024 | -0.12(-1.35%) |
Apr 04, 2002 | 8.555 | 8.628 | 8.440 | 8.555 | 8,216,216 | +0.11(+1.32%) |
Apr 03, 2002 | 8.402 | 8.509 | 8.367 | 8.444 | 6,903,238 | +0.00(+0.05%) |
Apr 02, 2002 | 8.363 | 8.455 | 8.325 | 8.440 | 6,065,455 | +0.08(+0.92%) |
Apr 01, 2002 | 8.517 | 8.517 | 8.363 | 8.363 | 7,201,441 | -0.14(-1.62%) |
Mar 29, 2002 | 8.517 | 8.578 | 8.482 | 8.501 | 9,063,644 | +0.00(+0.00%) |
Mar 28, 2002 | 8.517 | 8.578 | 8.482 | 8.501 | 9,063,644 | -0.05(-0.63%) |
Mar 27, 2002 | 8.532 | 8.559 | 8.448 | 8.555 | 8,211,264 | +0.04(+0.45%) |
Mar 26, 2002 | 8.517 | 8.632 | 8.440 | 8.517 | 12,117,877 | +0.01(+0.14%) |
Mar 25, 2002 | 8.555 | 8.712 | 8.478 | 8.505 | 8,002,730 | -0.12(-1.42%) |
Mar 22, 2002 | 8.574 | 8.655 | 8.551 | 8.628 | 8,122,637 | +0.07(+0.85%) |
Mar 21, 2002 | 8.632 | 8.632 | 8.517 | 8.555 | 6,691,055 | -0.06(-0.67%) |
Mar 20, 2002 | 8.536 | 8.662 | 8.509 | 8.613 | 8,472,973 | +0.03(+0.36%) |
Mar 19, 2002 | 8.536 | 8.685 | 8.536 | 8.582 | 6,539,086 | +0.06(+0.68%) |
Mar 18, 2002 | 8.517 | 8.582 | 8.517 | 8.524 | 5,837,893 | -0.05(-0.54%) |
Mar 15, 2002 | 8.624 | 8.632 | 8.536 | 8.570 | 9,252,367 | +0.04(+0.45%) |
Mar 14, 2002 | 8.497 | 8.586 | 8.478 | 8.532 | 9,706,188 | +0.01(+0.14%) |
Mar 13, 2002 | 8.563 | 8.670 | 8.478 | 8.520 | 10,867,719 | +0.09(+1.05%) |
Mar 12, 2002 | 8.536 | 8.613 | 8.290 | 8.432 | 10,751,722 | -0.22(-2.53%) |
Mar 11, 2002 | 8.647 | 8.708 | 8.559 | 8.651 | 338,866 | +0.10(+1.12%) |
Mar 08, 2002 | 8.632 | 8.632 | 8.520 | 8.555 | 8,173,206 | +0.02(+0.22%) |
Mar 07, 2002 | 8.563 | 8.574 | 8.402 | 8.536 | 9,015,942 | -0.02(-0.27%) |
Mar 06, 2002 | 8.670 | 8.689 | 8.517 | 8.559 | 8,666,388 | -0.12(-1.33%) |
Mar 05, 2002 | 8.402 | 8.824 | 8.382 | 8.674 | 13,381,329 | -0.07(-0.75%) |
Mar 04, 2002 | 8.728 | 8.793 | 8.566 | 8.739 | 8,077,802 | +0.16(+1.92%) |
Mar 01, 2002 | 8.459 | 8.666 | 8.459 | 8.574 | 7,581,232 | +0.08(+0.90%) |
Feb 28, 2002 | 8.536 | 8.632 | 8.425 | 8.497 | 9,627,467 | +0.05(+0.54%) |
Feb 27, 2002 | 8.440 | 8.494 | 8.405 | 8.451 | 6,995,775 | +0.00(+0.00%) |
Feb 26, 2002 | 8.306 | 8.555 | 8.248 | 8.451 | 10,932,104 | +0.20(+2.47%) |
Feb 25, 2002 | 8.171 | 8.283 | 8.133 | 8.248 | 8,285,032 | +0.13(+1.61%) |
Feb 22, 2002 | 7.895 | 8.129 | 7.891 | 8.118 | 7,144,615 | +0.15(+1.93%) |
Feb 21, 2002 | 8.056 | 8.229 | 7.941 | 7.964 | 8,106,476 | -0.20(-2.49%) |
Feb 20, 2002 | 7.960 | 8.191 | 7.903 | 8.168 | 11,116,135 | +0.27(+3.45%) |
Feb 19, 2002 | 7.864 | 7.930 | 7.841 | 7.895 | 7,098,999 | +0.00(+0.05%) |
Feb 18, 2002 | 8.014 | 8.033 | 7.880 | 7.891 | 7,683,153 | +0.00(+0.00%) |
Feb 15, 2002 | 8.014 | 8.033 | 7.880 | 7.891 | 7,683,153 | -0.10(-1.25%) |
Feb 14, 2002 | 7.876 | 8.056 | 7.876 | 7.991 | 10,570,820 | +0.11(+1.36%) |
Feb 13, 2002 | 7.999 | 7.999 | 7.864 | 7.884 | 7,612,252 | -0.12(-1.44%) |
Feb 12, 2002 | 7.884 | 8.010 | 7.880 | 7.999 | 7,044,780 | +0.10(+1.31%) |
Feb 11, 2002 | 7.884 | 7.960 | 7.864 | 7.895 | 5,663,767 | +0.00(+0.05%) |
Feb 08, 2002 | 7.999 | 8.003 | 7.864 | 7.891 | 6,273,728 | -0.14(-1.72%) |
Feb 07, 2002 | 7.895 | 8.068 | 7.861 | 8.029 | 10,265,058 | +0.21(+2.70%) |
Feb 06, 2002 | 7.922 | 7.972 | 7.818 | 7.818 | 12,462,478 | -0.16(-1.97%) |
Feb 05, 2002 | 7.903 | 8.010 | 7.864 | 7.976 | 9,211,442 | +0.14(+1.81%) |
Feb 04, 2002 | 7.807 | 7.899 | 7.769 | 7.834 | 9,827,137 | +0.03(+0.44%) |