Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 8.991 | 9.096 | 8.855 | 9.059 | 72,048 | +0.10(+1.07%) |
Apr 29, 2002 | 8.977 | 9.059 | 8.959 | 8.964 | 94,014 | +0.01(+0.10%) |
Apr 26, 2002 | 8.855 | 8.987 | 8.855 | 8.955 | 49,423 | +0.01(+0.10%) |
Apr 25, 2002 | 8.877 | 8.996 | 8.832 | 8.946 | 88,084 | +0.07(+0.82%) |
Apr 24, 2002 | 8.923 | 8.991 | 8.836 | 8.873 | 74,025 | -0.07(-0.81%) |
Apr 23, 2002 | 9.059 | 9.059 | 8.741 | 8.946 | 151,126 | -0.09(-0.96%) |
Apr 22, 2002 | 9.014 | 9.105 | 8.991 | 9.032 | 105,656 | -0.02(-0.25%) |
Apr 19, 2002 | 9.037 | 9.059 | 8.968 | 9.055 | 944,542 | +0.05(+0.61%) |
Apr 18, 2002 | 9.005 | 9.037 | 8.896 | 9.000 | 86,546 | -0.00(-0.05%) |
Apr 17, 2002 | 8.923 | 9.005 | 8.882 | 9.005 | 65,898 | +0.02(+0.20%) |
Apr 16, 2002 | 8.832 | 9.059 | 8.832 | 8.987 | 115,541 | +0.15(+1.75%) |
Apr 15, 2002 | 8.827 | 8.859 | 8.795 | 8.832 | 55,574 | +0.00(+0.00%) |
Apr 12, 2002 | 8.877 | 8.900 | 8.809 | 8.832 | 76,442 | -0.00(-0.05%) |
Apr 11, 2002 | 8.946 | 8.946 | 8.782 | 8.836 | 99,067 | -0.09(-0.97%) |
Apr 10, 2002 | 8.950 | 8.950 | 8.855 | 8.923 | 104,997 | -0.03(-0.31%) |
Apr 09, 2002 | 8.877 | 8.968 | 8.877 | 8.950 | 116,420 | +0.01(+0.15%) |
Apr 08, 2002 | 9.005 | 9.005 | 8.923 | 8.937 | 74,684 | -0.07(-0.76%) |
Apr 05, 2002 | 8.809 | 9.005 | 8.809 | 9.005 | 113,784 | +0.23(+2.59%) |
Apr 04, 2002 | 8.795 | 8.823 | 8.768 | 8.777 | 42,614 | -0.02(-0.21%) |
Apr 03, 2002 | 8.855 | 8.896 | 8.668 | 8.795 | 95,772 | -0.05(-0.51%) |
Apr 02, 2002 | 8.877 | 8.877 | 8.786 | 8.841 | 64,580 | +0.05(+0.62%) |
Apr 01, 2002 | 8.604 | 8.786 | 8.604 | 8.786 | 96,650 | +0.14(+1.63%) |
Mar 29, 2002 | 8.695 | 8.695 | 8.581 | 8.645 | 900,609 | +0.00(+0.00%) |
Mar 28, 2002 | 8.695 | 8.695 | 8.581 | 8.645 | 61,285 | -0.03(-0.32%) |
Mar 27, 2002 | 8.677 | 8.718 | 8.645 | 8.672 | 49,863 | -0.00(-0.05%) |
Mar 26, 2002 | 8.627 | 8.727 | 8.559 | 8.677 | 79,297 | +0.07(+0.85%) |
Mar 25, 2002 | 8.718 | 8.718 | 8.559 | 8.604 | 71,829 | -0.05(-0.63%) |
Mar 22, 2002 | 8.741 | 8.741 | 8.627 | 8.659 | 76,661 | -0.00(-0.05%) |
Mar 21, 2002 | 8.559 | 8.695 | 8.559 | 8.663 | 81,274 | +0.07(+0.85%) |
Mar 20, 2002 | 8.672 | 8.672 | 8.586 | 8.591 | 29,873 | -0.15(-1.72%) |
Mar 19, 2002 | 8.741 | 8.777 | 8.650 | 8.741 | 96,211 | +0.00(+0.00%) |
Mar 18, 2002 | 8.631 | 8.764 | 8.627 | 8.741 | 121,033 | +0.11(+1.27%) |
Mar 15, 2002 | 8.650 | 8.695 | 8.581 | 8.631 | 103,899 | +0.03(+0.32%) |
Mar 14, 2002 | 8.672 | 8.736 | 8.572 | 8.604 | 70,291 | -0.00(-0.05%) |
Mar 13, 2002 | 8.559 | 8.764 | 8.468 | 8.609 | 104,997 | +0.14(+1.67%) |
Mar 12, 2002 | 8.422 | 8.559 | 8.354 | 8.468 | 72,048 | +0.00(+0.00%) |
Mar 11, 2002 | 8.536 | 8.604 | 8.377 | 8.468 | 98,408 | -0.02(-0.27%) |
Mar 08, 2002 | 8.445 | 8.550 | 8.422 | 8.490 | 85,008 | +0.03(+0.38%) |
Mar 07, 2002 | 8.445 | 8.458 | 8.399 | 8.458 | 52,718 | +0.01(+0.16%) |
Mar 06, 2002 | 8.422 | 8.490 | 8.331 | 8.445 | 48,545 | +0.05(+0.60%) |
Mar 05, 2002 | 8.399 | 8.468 | 8.286 | 8.395 | 97,749 | -0.00(-0.05%) |
Mar 04, 2002 | 8.445 | 8.490 | 8.354 | 8.399 | 106,535 | -0.07(-0.81%) |
Mar 01, 2002 | 8.194 | 8.468 | 8.194 | 8.468 | 1,713,355 | +0.13(+1.53%) |
Feb 28, 2002 | 8.445 | 8.513 | 8.331 | 8.340 | 88,303 | -0.08(-0.97%) |
Feb 27, 2002 | 8.354 | 8.513 | 8.308 | 8.422 | 115,980 | -0.05(-0.54%) |
Feb 26, 2002 | 8.468 | 8.513 | 8.422 | 8.468 | 104,997 | -0.18(-2.11%) |
Feb 25, 2002 | 8.786 | 8.832 | 8.650 | 8.650 | 166,063 | -0.11(-1.30%) |
Feb 22, 2002 | 8.723 | 8.827 | 8.718 | 8.764 | 141,900 | +0.07(+0.79%) |
Feb 21, 2002 | 8.855 | 8.877 | 8.650 | 8.695 | 137,068 | -0.14(-1.55%) |
Feb 20, 2002 | 8.832 | 8.900 | 8.786 | 8.832 | 109,830 | +0.06(+0.73%) |
Feb 19, 2002 | 8.764 | 8.850 | 8.581 | 8.768 | 164,745 | +0.01(+0.10%) |
Feb 18, 2002 | 8.581 | 8.764 | 8.581 | 8.759 | 95,552 | +0.00(+0.00%) |
Feb 15, 2002 | 8.581 | 8.764 | 8.581 | 8.759 | 95,552 | +0.20(+2.39%) |
Feb 14, 2002 | 8.445 | 8.591 | 8.440 | 8.554 | 56,452 | +0.13(+1.57%) |
Feb 13, 2002 | 8.513 | 8.513 | 8.336 | 8.422 | 81,274 | -0.01(-0.11%) |
Feb 12, 2002 | 8.490 | 8.536 | 8.422 | 8.431 | 102,581 | -0.01(-0.16%) |
Feb 11, 2002 | 8.454 | 8.536 | 8.422 | 8.445 | 71,609 | +0.00(+0.05%) |
Feb 08, 2002 | 8.445 | 8.490 | 8.422 | 8.440 | 80,176 | -0.02(-0.27%) |
Feb 07, 2002 | 8.499 | 8.509 | 8.422 | 8.463 | 53,597 | +0.00(+0.00%) |
Feb 06, 2002 | 8.513 | 8.513 | 8.422 | 8.463 | 63,262 | -0.05(-0.59%) |
Feb 05, 2002 | 8.509 | 8.513 | 8.445 | 8.513 | 51,839 | +0.01(+0.11%) |
Feb 04, 2002 | 8.536 | 8.559 | 8.422 | 8.504 | 142,999 | -0.10(-1.16%) |