Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 9.420 | 9.490 | 9.390 | 9.490 | 17,142 | +0.08(+0.85%) |
Apr 29, 2002 | 9.490 | 9.710 | 9.410 | 9.410 | 2,627 | +0.02(+0.21%) |
Apr 26, 2002 | 9.509 | 9.509 | 9.390 | 9.390 | 375 | -0.12(-1.25%) |
Apr 25, 2002 | 9.390 | 9.509 | 9.390 | 9.509 | 375 | +0.12(+1.26%) |
Apr 24, 2002 | 9.588 | 9.590 | 9.330 | 9.390 | 18,518 | -0.20(-2.08%) |
Apr 23, 2002 | 9.290 | 9.590 | 9.290 | 9.590 | 3,753 | +0.24(+2.56%) |
Apr 22, 2002 | 9.290 | 9.350 | 9.191 | 9.350 | 16,516 | +0.06(+0.65%) |
Apr 19, 2002 | 9.290 | 9.290 | 9.191 | 9.290 | 12,763 | +0.04(+0.43%) |
Apr 18, 2002 | 9.251 | 9.286 | 9.251 | 9.251 | 2,127 | +0.06(+0.65%) |
Apr 17, 2002 | 9.151 | 9.251 | 9.151 | 9.191 | 23,524 | +0.20(+2.18%) |
Apr 16, 2002 | 9.111 | 9.111 | 8.995 | 8.995 | 500 | -0.07(-0.73%) |
Apr 15, 2002 | 8.951 | 9.171 | 8.951 | 9.061 | 4,129 | -0.03(-0.33%) |
Apr 12, 2002 | 8.875 | 9.091 | 8.875 | 9.091 | 3,503 | -0.02(-0.22%) |
Apr 11, 2002 | 8.851 | 9.111 | 8.851 | 9.111 | 7,883 | +0.28(+3.17%) |
Apr 10, 2002 | 9.191 | 9.191 | 8.831 | 8.831 | 5,005 | -0.36(-3.91%) |
Apr 09, 2002 | 9.290 | 9.290 | 9.191 | 9.191 | 2,502 | -0.10(-1.07%) |
Apr 08, 2002 | 9.291 | 9.310 | 9.288 | 9.290 | 10,886 | -0.00(-0.00%) |
Apr 05, 2002 | 9.251 | 9.290 | 9.251 | 9.290 | 7,257 | -0.24(-2.49%) |
Apr 04, 2002 | 9.590 | 9.730 | 9.290 | 9.527 | 5,380 | -0.02(-0.22%) |
Apr 03, 2002 | 9.410 | 9.549 | 9.410 | 9.549 | 3,878 | +0.08(+0.83%) |
Apr 02, 2002 | 9.390 | 9.470 | 9.390 | 9.470 | 875 | +0.07(+0.79%) |
Apr 01, 2002 | 9.530 | 9.530 | 9.390 | 9.396 | 9,259 | -0.03(-0.32%) |
Mar 29, 2002 | 9.391 | 9.570 | 9.370 | 9.426 | 23,649 | +0.00(+0.00%) |
Mar 28, 2002 | 9.391 | 9.570 | 9.370 | 9.426 | 22,147 | -0.02(-0.25%) |
Mar 27, 2002 | 9.410 | 9.460 | 9.362 | 9.450 | 16,767 | +0.06(+0.64%) |
Mar 26, 2002 | 9.390 | 9.490 | 9.390 | 9.390 | 6,756 | +0.01(+0.13%) |
Mar 25, 2002 | 9.310 | 9.590 | 9.191 | 9.378 | 13,263 | +0.03(+0.30%) |
Mar 22, 2002 | 9.414 | 9.570 | 9.290 | 9.350 | 2,377 | -0.12(-1.27%) |
Mar 21, 2002 | 9.470 | 9.470 | 9.470 | 9.470 | 9,634 | +0.00(+0.00%) |
Mar 20, 2002 | 9.510 | 9.590 | 9.410 | 9.470 | 18,018 | -0.12(-1.25%) |
Mar 19, 2002 | 9.590 | 9.590 | 9.590 | 9.590 | 250 | +0.00(+0.00%) |
Mar 18, 2002 | 9.490 | 9.630 | 9.486 | 9.590 | 6,631 | +0.00(+0.00%) |
Mar 15, 2002 | 9.410 | 9.590 | 9.410 | 9.590 | 10,385 | +0.15(+1.57%) |
Mar 14, 2002 | 9.459 | 9.586 | 9.442 | 9.442 | 6,631 | -0.05(-0.51%) |
Mar 13, 2002 | 9.410 | 9.490 | 9.410 | 9.490 | 8,508 | +0.00(+0.00%) |
Mar 12, 2002 | 9.370 | 9.490 | 9.370 | 9.490 | 55,681 | +0.10(+1.06%) |
Mar 11, 2002 | 9.195 | 9.468 | 9.195 | 9.390 | 625 | -0.08(-0.80%) |
Mar 08, 2002 | 9.346 | 9.466 | 9.346 | 9.466 | 5,380 | +0.10(+1.02%) |
Mar 07, 2002 | 9.350 | 9.390 | 9.350 | 9.370 | 4,754 | +0.02(+0.21%) |
Mar 06, 2002 | 9.290 | 9.350 | 9.290 | 9.350 | 11,887 | +0.06(+0.65%) |
Mar 05, 2002 | 9.290 | 9.390 | 9.290 | 9.290 | 10,260 | +0.02(+0.22%) |
Mar 04, 2002 | 8.991 | 9.271 | 8.991 | 9.271 | 3,503 | +0.24(+2.68%) |
Mar 01, 2002 | 8.611 | 9.031 | 8.611 | 9.028 | 5,130 | +0.22(+2.47%) |
Feb 28, 2002 | 8.691 | 8.811 | 7.892 | 8.811 | 6,756 | +0.38(+4.50%) |
Feb 27, 2002 | 8.391 | 8.831 | 8.391 | 8.431 | 1,876 | -0.34(-3.87%) |
Feb 26, 2002 | 8.771 | 8.771 | 8.771 | 8.771 | 125 | -0.04(-0.41%) |
Feb 25, 2002 | 8.391 | 8.807 | 7.972 | 8.807 | 4,004 | +0.58(+6.99%) |
Feb 22, 2002 | 6.993 | 8.391 | 6.989 | 8.232 | 26,652 | +0.42(+5.32%) |
Feb 21, 2002 | 8.112 | 8.112 | 7.676 | 7.816 | 113,616 | -0.40(-4.86%) |
Feb 20, 2002 | 8.793 | 8.843 | 8.192 | 8.216 | 26,902 | -0.58(-6.55%) |
Feb 19, 2002 | 8.811 | 8.951 | 8.791 | 8.791 | 14,765 | -0.06(-0.68%) |
Feb 18, 2002 | 9.031 | 9.031 | 8.851 | 8.851 | 4,004 | +0.00(+0.00%) |
Feb 15, 2002 | 9.031 | 9.031 | 8.851 | 8.851 | 4,004 | -0.34(-3.70%) |
Feb 14, 2002 | 9.211 | 9.338 | 9.091 | 9.191 | 3,753 | -0.04(-0.43%) |
Feb 13, 2002 | 9.350 | 9.350 | 9.231 | 9.231 | 19,519 | +0.02(+0.22%) |
Feb 12, 2002 | 9.191 | 9.211 | 9.191 | 9.211 | 4,254 | +0.12(+1.32%) |
Feb 11, 2002 | 8.795 | 9.350 | 8.795 | 9.091 | 4,504 | -0.26(-2.78%) |
Feb 08, 2002 | 9.350 | 9.386 | 9.334 | 9.350 | 14,389 | +0.56(+6.36%) |
Feb 07, 2002 | 9.386 | 9.386 | 8.751 | 8.791 | 11,261 | -0.60(-6.38%) |
Feb 06, 2002 | 9.390 | 9.390 | 9.390 | 9.390 | 125 | +0.40(+4.44%) |
Feb 05, 2002 | 8.991 | 8.991 | 8.991 | 8.991 | 375 | +0.00(+0.00%) |
Feb 04, 2002 | 9.095 | 9.095 | 8.991 | 8.991 | 250 | -0.39(-4.13%) |