Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 8.159 | 8.359 | 8.159 | 8.342 | 185,891 | +0.15(+1.84%) |
Apr 29, 2002 | 8.283 | 8.293 | 8.169 | 8.192 | 74,502 | -0.06(-0.77%) |
Apr 26, 2002 | 8.373 | 8.406 | 8.250 | 8.256 | 208,703 | -0.12(-1.40%) |
Apr 25, 2002 | 8.303 | 8.390 | 8.142 | 8.373 | 168,419 | +0.10(+1.20%) |
Apr 24, 2002 | 8.447 | 8.513 | 8.262 | 8.274 | 191,958 | -0.15(-1.79%) |
Apr 23, 2002 | 8.439 | 8.528 | 8.386 | 8.425 | 186,134 | -0.01(-0.17%) |
Apr 22, 2002 | 8.592 | 8.592 | 8.375 | 8.439 | 1,674,483 | -0.14(-1.68%) |
Apr 19, 2002 | 8.651 | 8.668 | 8.501 | 8.583 | 481,717 | -0.07(-0.76%) |
Apr 18, 2002 | 8.903 | 8.911 | 8.612 | 8.649 | 446,771 | -0.25(-2.82%) |
Apr 17, 2002 | 9.045 | 9.055 | 8.897 | 8.901 | 249,716 | -0.14(-1.53%) |
Apr 16, 2002 | 8.901 | 9.061 | 8.901 | 9.039 | 399,691 | +0.16(+1.79%) |
Apr 15, 2002 | 8.962 | 8.973 | 8.814 | 8.880 | 323,733 | -0.05(-0.60%) |
Apr 12, 2002 | 8.932 | 8.950 | 8.890 | 8.934 | 254,327 | -0.01(-0.16%) |
Apr 11, 2002 | 9.117 | 9.117 | 8.927 | 8.948 | 152,159 | -0.15(-1.70%) |
Apr 10, 2002 | 9.024 | 9.241 | 9.024 | 9.103 | 257,967 | +0.11(+1.24%) |
Apr 09, 2002 | 8.983 | 9.061 | 8.962 | 8.991 | 320,578 | +0.03(+0.30%) |
Apr 08, 2002 | 8.971 | 8.971 | 8.841 | 8.965 | 194,871 | -0.00(-0.05%) |
Apr 05, 2002 | 8.777 | 8.991 | 8.777 | 8.969 | 229,331 | +0.20(+2.23%) |
Apr 04, 2002 | 8.808 | 8.808 | 8.695 | 8.773 | 360,863 | -0.05(-0.54%) |
Apr 03, 2002 | 8.880 | 8.942 | 8.818 | 8.820 | 98,284 | -0.05(-0.60%) |
Apr 02, 2002 | 8.952 | 8.952 | 8.862 | 8.874 | 185,406 | -0.07(-0.74%) |
Apr 01, 2002 | 8.983 | 8.983 | 8.810 | 8.940 | 238,310 | -0.07(-0.75%) |
Mar 29, 2002 | 9.014 | 9.035 | 8.956 | 9.008 | 92,460 | +0.00(+0.00%) |
Mar 28, 2002 | 9.014 | 9.035 | 8.956 | 9.008 | 92,460 | +0.01(+0.09%) |
Mar 27, 2002 | 8.880 | 9.055 | 8.880 | 9.000 | 162,594 | +0.13(+1.46%) |
Mar 26, 2002 | 8.756 | 8.870 | 8.756 | 8.870 | 369,114 | +0.11(+1.27%) |
Mar 25, 2002 | 8.808 | 8.839 | 8.756 | 8.758 | 173,272 | -0.07(-0.84%) |
Mar 22, 2002 | 8.829 | 8.880 | 8.794 | 8.833 | 199,967 | -0.09(-1.06%) |
Mar 21, 2002 | 8.777 | 8.927 | 8.726 | 8.927 | 292,913 | +0.15(+1.71%) |
Mar 20, 2002 | 8.798 | 8.818 | 8.723 | 8.777 | 226,419 | -0.06(-0.65%) |
Mar 19, 2002 | 8.682 | 8.880 | 8.682 | 8.835 | 106,778 | +0.15(+1.76%) |
Mar 18, 2002 | 8.509 | 8.701 | 8.509 | 8.682 | 206,034 | +0.04(+0.45%) |
Mar 15, 2002 | 8.550 | 8.672 | 8.550 | 8.643 | 175,699 | +0.01(+0.12%) |
Mar 14, 2002 | 8.674 | 8.705 | 8.573 | 8.633 | 268,645 | -0.06(-0.69%) |
Mar 13, 2002 | 8.674 | 8.736 | 8.623 | 8.693 | 78,385 | +0.02(+0.24%) |
Mar 12, 2002 | 8.612 | 8.715 | 8.581 | 8.672 | 156,042 | +0.03(+0.33%) |
Mar 11, 2002 | 8.655 | 8.674 | 8.612 | 8.643 | 375,424 | -0.02(-0.19%) |
Mar 08, 2002 | 8.643 | 8.756 | 8.557 | 8.660 | 280,779 | +0.07(+0.79%) |
Mar 07, 2002 | 8.571 | 8.653 | 8.526 | 8.592 | 264,762 | +0.13(+1.48%) |
Mar 06, 2002 | 8.301 | 8.466 | 8.241 | 8.466 | 234,913 | +0.18(+2.21%) |
Mar 05, 2002 | 8.241 | 8.324 | 8.221 | 8.283 | 543,115 | +0.01(+0.17%) |
Mar 04, 2002 | 7.870 | 8.268 | 7.870 | 8.268 | 298,494 | +0.43(+5.47%) |
Mar 01, 2002 | 7.716 | 7.866 | 7.695 | 7.840 | 176,912 | +0.11(+1.47%) |
Feb 28, 2002 | 7.780 | 7.850 | 7.712 | 7.726 | 107,264 | -0.03(-0.42%) |
Feb 27, 2002 | 7.737 | 7.829 | 7.714 | 7.759 | 146,092 | +0.00(+0.05%) |
Feb 26, 2002 | 7.667 | 7.767 | 7.611 | 7.755 | 134,686 | +0.10(+1.29%) |
Feb 25, 2002 | 7.541 | 7.656 | 7.541 | 7.656 | 97,071 | +0.08(+1.03%) |
Feb 22, 2002 | 7.432 | 7.580 | 7.407 | 7.578 | 142,452 | +0.15(+2.00%) |
Feb 21, 2002 | 7.535 | 7.603 | 7.413 | 7.430 | 128,134 | -0.11(-1.39%) |
Feb 20, 2002 | 7.417 | 7.541 | 7.335 | 7.535 | 171,573 | +0.14(+1.84%) |
Feb 19, 2002 | 7.500 | 7.566 | 7.390 | 7.399 | 140,511 | -0.11(-1.51%) |
Feb 18, 2002 | 7.434 | 7.531 | 7.411 | 7.512 | 164,293 | +0.00(+0.00%) |
Feb 15, 2002 | 7.434 | 7.531 | 7.411 | 7.512 | 164,293 | +0.10(+1.33%) |
Feb 14, 2002 | 7.634 | 7.634 | 7.397 | 7.413 | 171,088 | -0.19(-2.49%) |
Feb 13, 2002 | 7.397 | 7.706 | 7.397 | 7.603 | 225,205 | +0.17(+2.33%) |
Feb 12, 2002 | 7.211 | 7.452 | 7.191 | 7.430 | 127,891 | +0.21(+2.94%) |
Feb 11, 2002 | 7.073 | 7.221 | 7.048 | 7.217 | 215,256 | +0.16(+2.34%) |
Feb 08, 2002 | 6.923 | 7.053 | 6.923 | 7.053 | 216,954 | +0.01(+0.09%) |
Feb 07, 2002 | 7.201 | 7.201 | 6.954 | 7.046 | 226,176 | -0.19(-2.67%) |
Feb 06, 2002 | 7.337 | 7.407 | 7.149 | 7.240 | 135,172 | -0.07(-0.99%) |
Feb 05, 2002 | 7.382 | 7.417 | 7.273 | 7.312 | 150,703 | -0.07(-0.92%) |
Feb 04, 2002 | 7.417 | 7.504 | 7.378 | 7.380 | 133,958 | -0.10(-1.35%) |