Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 9.412 | 9.421 | 9.176 | 9.176 | 3,182 | +0.16(+1.74%) |
Apr 29, 2002 | 9.226 | 9.226 | 8.981 | 9.019 | 3,288 | -0.41(-4.33%) |
Apr 26, 2002 | 9.239 | 9.427 | 9.239 | 9.427 | 1,166 | -0.28(-2.91%) |
Apr 25, 2002 | 9.302 | 9.710 | 9.302 | 9.710 | 1,591 | +0.41(+4.39%) |
Apr 24, 2002 | 9.402 | 9.617 | 9.302 | 9.302 | 1,378 | -0.15(-1.60%) |
Apr 23, 2002 | 9.805 | 9.867 | 9.453 | 9.453 | 3,394 | -0.31(-3.22%) |
Apr 22, 2002 | 9.905 | 10.06 | 9.490 | 9.767 | 2,545 | -0.13(-1.33%) |
Apr 19, 2002 | 10.21 | 10.21 | 9.585 | 9.899 | 6,682 | -0.36(-3.55%) |
Apr 18, 2002 | 10.33 | 10.33 | 9.905 | 10.26 | 6,788 | +0.46(+4.68%) |
Apr 17, 2002 | 9.427 | 9.962 | 9.302 | 9.805 | 20,260 | +0.38(+4.00%) |
Apr 16, 2002 | 9.145 | 9.427 | 9.145 | 9.427 | 2,015 | +0.19(+2.04%) |
Apr 15, 2002 | 8.956 | 9.666 | 8.956 | 9.239 | 3,818 | +0.30(+3.32%) |
Apr 12, 2002 | 8.918 | 8.942 | 8.830 | 8.942 | 3,394 | -0.32(-3.48%) |
Apr 11, 2002 | 9.145 | 9.264 | 8.925 | 9.264 | 2,651 | +0.12(+1.31%) |
Apr 10, 2002 | 9.427 | 9.427 | 9.145 | 9.145 | 2,227 | -0.13(-1.36%) |
Apr 09, 2002 | 8.926 | 9.365 | 8.926 | 9.270 | 4,879 | -0.16(-1.67%) |
Apr 08, 2002 | 9.427 | 9.427 | 8.811 | 9.427 | 4,349 | +0.14(+1.48%) |
Apr 05, 2002 | 9.679 | 9.679 | 9.063 | 9.290 | 9,440 | -0.42(-4.33%) |
Apr 04, 2002 | 9.585 | 9.710 | 9.585 | 9.710 | 1,591 | -0.01(-0.13%) |
Apr 03, 2002 | 9.421 | 9.805 | 9.421 | 9.723 | 6,894 | +0.16(+1.65%) |
Apr 02, 2002 | 9.408 | 9.566 | 9.365 | 9.565 | 3,924 | +0.19(+2.07%) |
Apr 01, 2002 | 9.427 | 9.427 | 9.163 | 9.371 | 4,879 | -0.06(-0.60%) |
Mar 29, 2002 | 9.616 | 9.616 | 9.195 | 9.427 | 16,865 | +0.00(+0.00%) |
Mar 28, 2002 | 9.616 | 9.616 | 9.195 | 9.427 | 16,865 | -0.04(-0.40%) |
Mar 27, 2002 | 9.609 | 9.654 | 9.427 | 9.465 | 21,957 | -0.19(-1.95%) |
Mar 26, 2002 | 9.113 | 9.654 | 8.799 | 9.654 | 40,307 | +0.48(+5.28%) |
Mar 25, 2002 | 9.453 | 9.647 | 8.962 | 9.170 | 99,391 | +0.57(+6.57%) |
Mar 22, 2002 | 8.654 | 8.654 | 8.554 | 8.604 | 3,606 | +0.04(+0.44%) |
Mar 21, 2002 | 8.566 | 8.566 | 8.566 | 8.566 | 742 | -0.07(-0.87%) |
Mar 20, 2002 | 8.598 | 8.673 | 8.554 | 8.641 | 1,485 | +0.03(+0.36%) |
Mar 19, 2002 | 8.585 | 8.610 | 8.579 | 8.610 | 424 | +0.05(+0.59%) |
Mar 18, 2002 | 8.648 | 8.723 | 8.548 | 8.560 | 742 | +0.01(+0.15%) |
Mar 15, 2002 | 8.592 | 9.019 | 8.548 | 8.548 | 2,439 | -0.03(-0.37%) |
Mar 14, 2002 | 8.642 | 8.642 | 8.453 | 8.579 | 424 | -0.06(-0.73%) |
Mar 13, 2002 | 8.742 | 8.742 | 8.642 | 8.642 | 318 | +0.08(+0.95%) |
Mar 12, 2002 | 8.761 | 8.761 | 8.560 | 8.560 | 636 | -0.22(-2.51%) |
Mar 11, 2002 | 8.265 | 8.780 | 8.170 | 8.780 | 52,506 | +0.52(+6.24%) |
Mar 08, 2002 | 8.152 | 8.265 | 8.152 | 8.265 | 1,909 | +0.13(+1.54%) |
Mar 07, 2002 | 8.384 | 8.384 | 8.139 | 8.139 | 954 | -0.13(-1.52%) |
Mar 06, 2002 | 8.265 | 8.265 | 8.265 | 8.265 | 2,121 | +0.18(+2.18%) |
Mar 05, 2002 | 8.264 | 8.264 | 8.089 | 8.089 | 212 | -0.11(-1.30%) |
Mar 04, 2002 | 8.265 | 8.321 | 8.170 | 8.196 | 17,396 | -0.01(-0.08%) |
Mar 01, 2002 | 7.825 | 8.328 | 7.825 | 8.202 | 5,515 | -0.13(-1.51%) |
Feb 28, 2002 | 8.318 | 8.328 | 7.856 | 8.328 | 2,970 | -0.09(-1.12%) |
Feb 27, 2002 | 8.661 | 8.661 | 8.422 | 8.422 | 1,697 | -0.25(-2.90%) |
Feb 26, 2002 | 8.742 | 8.761 | 8.233 | 8.673 | 76,054 | -0.14(-1.57%) |
Feb 25, 2002 | 8.108 | 8.811 | 8.108 | 8.811 | 11,137 | +0.61(+7.43%) |
Feb 22, 2002 | 8.328 | 8.328 | 8.139 | 8.202 | 80,403 | -0.28(-3.33%) |
Feb 21, 2002 | 8.560 | 8.642 | 8.485 | 8.485 | 4,455 | -0.08(-0.88%) |
Feb 20, 2002 | 8.579 | 8.579 | 8.560 | 8.560 | 2,545 | -0.08(-0.95%) |
Feb 19, 2002 | 8.673 | 8.673 | 8.579 | 8.642 | 424 | +0.04(+0.44%) |
Feb 18, 2002 | 8.667 | 8.673 | 8.604 | 8.604 | 16,971 | +0.00(+0.00%) |
Feb 15, 2002 | 8.667 | 8.673 | 8.604 | 8.604 | 16,971 | -0.07(-0.80%) |
Feb 14, 2002 | 8.799 | 8.799 | 8.673 | 8.673 | 848 | -0.09(-1.08%) |
Feb 13, 2002 | 8.975 | 8.975 | 8.767 | 8.767 | 5,727 | -0.35(-3.79%) |
Feb 12, 2002 | 9.264 | 9.264 | 8.830 | 9.113 | 5,834 | +0.00(+0.00%) |
Feb 11, 2002 | 9.270 | 9.270 | 9.113 | 9.113 | 25,457 | -0.16(-1.69%) |
Feb 08, 2002 | 9.271 | 9.993 | 9.270 | 9.270 | 954 | +0.22(+2.43%) |
Feb 07, 2002 | 9.050 | 9.050 | 9.050 | 9.050 | 0 | +0.00(+0.00%) |
Feb 06, 2002 | 9.050 | 9.050 | 9.019 | 9.050 | 3,182 | +0.06(+0.70%) |
Feb 05, 2002 | 9.113 | 9.113 | 8.987 | 8.987 | 20,366 | -0.06(-0.69%) |
Feb 04, 2002 | 9.679 | 9.742 | 8.956 | 9.050 | 47,520 | -0.25(-2.70%) |