Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 8.150 | 8.160 | 8.100 | 8.100 | 107,000 | -0.05(-0.61%) |
Apr 29, 2002 | 8.150 | 8.150 | 8.050 | 8.150 | 11,300 | +0.05(+0.62%) |
Apr 26, 2002 | 8.300 | 8.300 | 8.100 | 8.100 | 34,400 | -0.20(-2.41%) |
Apr 25, 2002 | 8.450 | 8.450 | 8.300 | 8.300 | 29,400 | -0.28(-3.26%) |
Apr 24, 2002 | 8.600 | 8.600 | 8.580 | 8.580 | 200 | +0.02(+0.23%) |
Apr 23, 2002 | 8.600 | 8.600 | 8.560 | 8.560 | 700 | +0.06(+0.71%) |
Apr 22, 2002 | 8.500 | 8.500 | 8.500 | 8.500 | 2,500 | -0.13(-1.51%) |
Apr 19, 2002 | 8.630 | 8.630 | 8.630 | 8.630 | 100 | -0.02(-0.23%) |
Apr 18, 2002 | 8.680 | 8.680 | 8.650 | 8.650 | 7,000 | -0.05(-0.57%) |
Apr 17, 2002 | 8.500 | 8.700 | 8.500 | 8.700 | 195,100 | +0.15(+1.75%) |
Apr 16, 2002 | 8.580 | 8.580 | 8.550 | 8.550 | 7,400 | +0.04(+0.47%) |
Apr 15, 2002 | 8.680 | 8.680 | 8.510 | 8.510 | 14,700 | -0.12(-1.39%) |
Apr 12, 2002 | 8.730 | 8.730 | 8.600 | 8.630 | 2,900 | -0.10(-1.15%) |
Apr 11, 2002 | 8.730 | 8.730 | 8.610 | 8.730 | 3,800 | +0.00(+0.00%) |
Apr 10, 2002 | 8.700 | 8.730 | 8.680 | 8.730 | 56,000 | +0.33(+3.93%) |
Apr 09, 2002 | 8.450 | 8.450 | 8.400 | 8.400 | 800 | -0.07(-0.83%) |
Apr 08, 2002 | 8.540 | 8.540 | 8.470 | 8.470 | 1,400 | -0.03(-0.35%) |
Apr 05, 2002 | 8.260 | 8.550 | 8.260 | 8.500 | 2,000 | +0.26(+3.16%) |
Apr 04, 2002 | 8.100 | 8.350 | 8.050 | 8.240 | 65,100 | +0.09(+1.10%) |
Apr 03, 2002 | 8.000 | 8.150 | 8.000 | 8.150 | 19,100 | +0.23(+2.90%) |
Apr 02, 2002 | 7.900 | 7.960 | 7.900 | 7.920 | 47,200 | -0.03(-0.38%) |
Apr 01, 2002 | 8.050 | 8.050 | 7.900 | 7.950 | 21,600 | -0.13(-1.61%) |
Mar 29, 2002 | 8.100 | 8.100 | 8.080 | 8.080 | 5,900 | +0.00(+0.00%) |
Mar 28, 2002 | 8.100 | 8.100 | 8.080 | 8.080 | 5,900 | +0.08(+1.00%) |
Mar 27, 2002 | 8.250 | 8.250 | 8.000 | 8.000 | 3,700 | -0.21(-2.56%) |
Mar 26, 2002 | 8.210 | 8.210 | 8.210 | 8.210 | 100 | -0.09(-1.08%) |
Mar 25, 2002 | 8.200 | 8.300 | 8.200 | 8.300 | 56,100 | -0.10(-1.19%) |
Mar 22, 2002 | 8.400 | 8.400 | 8.400 | 8.400 | 0 | +0.00(+0.00%) |
Mar 21, 2002 | 8.700 | 8.700 | 8.400 | 8.400 | 2,200 | -0.10(-1.18%) |
Mar 20, 2002 | 8.400 | 8.650 | 8.400 | 8.500 | 49,000 | +0.10(+1.19%) |
Mar 19, 2002 | 8.400 | 8.400 | 8.300 | 8.400 | 54,400 | -0.15(-1.75%) |
Mar 18, 2002 | 8.150 | 8.700 | 8.150 | 8.550 | 41,100 | +0.37(+4.52%) |
Mar 15, 2002 | 8.180 | 8.180 | 8.180 | 8.180 | 0 | +0.00(+0.00%) |
Mar 14, 2002 | 8.180 | 8.180 | 8.180 | 8.180 | 100 | -0.03(-0.37%) |
Mar 13, 2002 | 8.200 | 8.210 | 8.200 | 8.210 | 1,600 | +0.11(+1.36%) |
Mar 12, 2002 | 8.200 | 8.250 | 8.100 | 8.100 | 23,400 | -0.20(-2.41%) |
Mar 11, 2002 | 8.200 | 8.300 | 8.200 | 8.300 | 7,300 | +0.00(+0.00%) |
Mar 08, 2002 | 8.350 | 8.350 | 8.220 | 8.300 | 30,400 | -0.15(-1.78%) |
Mar 07, 2002 | 8.700 | 8.750 | 8.450 | 8.450 | 21,500 | -0.28(-3.21%) |
Mar 06, 2002 | 8.730 | 8.730 | 8.730 | 8.730 | 100 | -0.05(-0.57%) |
Mar 05, 2002 | 8.750 | 8.880 | 8.650 | 8.780 | 13,800 | +0.07(+0.80%) |
Mar 04, 2002 | 9.000 | 9.000 | 8.700 | 8.710 | 33,100 | +0.55(+6.74%) |
Mar 01, 2002 | 8.100 | 8.160 | 8.100 | 8.160 | 1,000 | +0.11(+1.37%) |
Feb 28, 2002 | 7.740 | 8.050 | 7.740 | 8.050 | 8,600 | +0.31(+4.01%) |
Feb 27, 2002 | 7.630 | 7.740 | 7.630 | 7.740 | 10,000 | +0.14(+1.84%) |
Feb 26, 2002 | 7.650 | 7.650 | 7.600 | 7.600 | 65,500 | -0.05(-0.65%) |
Feb 25, 2002 | 7.650 | 7.650 | 7.650 | 7.650 | 36,700 | -0.10(-1.29%) |
Feb 22, 2002 | 7.900 | 7.900 | 7.700 | 7.750 | 3,600 | -0.18(-2.27%) |
Feb 21, 2002 | 7.930 | 7.930 | 7.930 | 7.930 | 200 | -0.02(-0.25%) |
Feb 20, 2002 | 7.940 | 7.950 | 7.940 | 7.950 | 1,700 | +0.05(+0.63%) |
Feb 19, 2002 | 8.000 | 8.000 | 7.900 | 7.900 | 43,700 | -0.10(-1.25%) |
Feb 18, 2002 | 8.080 | 8.100 | 7.870 | 8.000 | 162,400 | +0.00(+0.00%) |
Feb 15, 2002 | 8.080 | 8.100 | 7.870 | 8.000 | 162,400 | -0.06(-0.74%) |
Feb 14, 2002 | 8.300 | 8.300 | 8.050 | 8.060 | 18,100 | -0.37(-4.39%) |
Feb 13, 2002 | 7.900 | 8.500 | 7.900 | 8.430 | 55,300 | +0.61(+7.80%) |
Feb 12, 2002 | 7.640 | 7.820 | 7.640 | 7.820 | 142,400 | +0.16(+2.09%) |
Feb 11, 2002 | 7.660 | 7.660 | 7.660 | 7.660 | 300 | +0.00(+0.00%) |
Feb 08, 2002 | 7.500 | 7.710 | 7.500 | 7.660 | 9,400 | +0.15(+2.00%) |
Feb 07, 2002 | 7.500 | 7.560 | 7.500 | 7.510 | 17,100 | +0.01(+0.13%) |
Feb 06, 2002 | 7.450 | 7.500 | 7.450 | 7.500 | 200 | +0.05(+0.67%) |
Feb 05, 2002 | 7.450 | 7.450 | 7.450 | 7.450 | 0 | +0.00(+0.00%) |
Feb 04, 2002 | 8.000 | 8.000 | 7.300 | 7.450 | 45,700 | -0.70(-8.59%) |