Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 8.251 | 8.353 | 8.205 | 8.353 | 16,348 | +0.03(+0.39%) |
Apr 29, 2002 | 8.279 | 8.321 | 8.254 | 8.321 | 5,808 | +0.02(+0.27%) |
Apr 26, 2002 | 8.228 | 8.367 | 8.205 | 8.298 | 51,197 | -0.05(-0.55%) |
Apr 25, 2002 | 8.298 | 8.368 | 8.228 | 8.344 | 79,162 | +0.03(+0.39%) |
Apr 24, 2002 | 8.317 | 8.326 | 8.103 | 8.312 | 35,708 | -0.00(-0.06%) |
Apr 23, 2002 | 8.019 | 8.326 | 8.019 | 8.317 | 34,848 | +0.26(+3.17%) |
Apr 22, 2002 | 8.182 | 8.275 | 7.926 | 8.061 | 17,209 | -0.19(-2.31%) |
Apr 19, 2002 | 8.065 | 8.321 | 7.949 | 8.251 | 44,313 | +0.12(+1.43%) |
Apr 18, 2002 | 8.344 | 8.344 | 8.135 | 8.135 | 12,476 | +0.09(+1.16%) |
Apr 17, 2002 | 8.289 | 8.289 | 7.959 | 8.042 | 41,732 | -0.26(-3.18%) |
Apr 16, 2002 | 8.066 | 8.344 | 8.066 | 8.307 | 73,784 | +0.14(+1.76%) |
Apr 15, 2002 | 8.019 | 8.163 | 8.019 | 8.163 | 11,616 | -0.08(-1.01%) |
Apr 12, 2002 | 8.182 | 8.247 | 7.996 | 8.247 | 37,860 | +0.33(+4.23%) |
Apr 11, 2002 | 7.887 | 8.182 | 7.887 | 7.912 | 16,994 | -0.22(-2.74%) |
Apr 10, 2002 | 7.875 | 8.224 | 7.875 | 8.135 | 18,499 | +0.21(+2.69%) |
Apr 09, 2002 | 8.065 | 8.089 | 7.921 | 7.921 | 7,098 | -0.12(-1.50%) |
Apr 08, 2002 | 8.042 | 8.042 | 7.898 | 8.042 | 5,377 | +0.14(+1.76%) |
Apr 05, 2002 | 7.996 | 8.028 | 7.889 | 7.903 | 8,174 | -0.09(-1.11%) |
Apr 04, 2002 | 8.135 | 8.205 | 7.731 | 7.991 | 26,889 | -0.14(-1.77%) |
Apr 03, 2002 | 8.251 | 8.344 | 8.019 | 8.135 | 37,644 | -0.09(-1.13%) |
Apr 02, 2002 | 8.112 | 8.363 | 8.019 | 8.228 | 22,802 | +0.02(+0.28%) |
Apr 01, 2002 | 8.228 | 8.256 | 8.093 | 8.205 | 36,139 | -0.00(-0.06%) |
Mar 29, 2002 | 8.140 | 8.349 | 8.019 | 8.210 | 47,110 | +0.00(+0.00%) |
Mar 28, 2002 | 8.140 | 8.349 | 8.019 | 8.210 | 47,110 | -0.04(-0.51%) |
Mar 27, 2002 | 8.293 | 8.340 | 8.089 | 8.251 | 10,755 | -0.00(-0.06%) |
Mar 26, 2002 | 8.289 | 8.289 | 8.205 | 8.256 | 66,685 | +0.03(+0.34%) |
Mar 25, 2002 | 8.275 | 8.275 | 8.158 | 8.228 | 46,249 | +0.08(+1.03%) |
Mar 22, 2002 | 8.251 | 8.321 | 8.145 | 8.145 | 9,680 | -0.11(-1.30%) |
Mar 21, 2002 | 8.251 | 8.251 | 8.112 | 8.251 | 7,528 | +0.13(+1.54%) |
Mar 20, 2002 | 8.228 | 8.256 | 8.089 | 8.126 | 20,005 | -0.13(-1.58%) |
Mar 19, 2002 | 8.265 | 8.265 | 8.228 | 8.256 | 8,604 | -0.01(-0.11%) |
Mar 18, 2002 | 8.140 | 8.270 | 8.140 | 8.265 | 13,337 | +0.07(+0.79%) |
Mar 15, 2002 | 8.319 | 8.321 | 8.200 | 8.200 | 38,935 | -0.10(-1.23%) |
Mar 14, 2002 | 8.096 | 8.303 | 8.093 | 8.303 | 33,342 | +0.12(+1.48%) |
Mar 13, 2002 | 8.251 | 8.251 | 8.089 | 8.182 | 6,883 | -0.04(-0.51%) |
Mar 12, 2002 | 8.251 | 8.251 | 8.112 | 8.224 | 46,894 | +0.04(+0.51%) |
Mar 11, 2002 | 8.142 | 8.251 | 8.089 | 8.182 | 18,284 | +0.05(+0.57%) |
Mar 08, 2002 | 7.977 | 8.237 | 7.959 | 8.135 | 27,749 | +0.05(+0.57%) |
Mar 07, 2002 | 8.126 | 8.135 | 8.019 | 8.089 | 6,668 | -0.01(-0.11%) |
Mar 06, 2002 | 7.973 | 8.098 | 7.973 | 8.098 | 6,883 | +0.03(+0.40%) |
Mar 05, 2002 | 7.931 | 8.089 | 7.903 | 8.065 | 13,121 | +0.16(+2.00%) |
Mar 04, 2002 | 7.896 | 8.042 | 7.814 | 7.907 | 35,063 | -0.09(-1.10%) |
Mar 01, 2002 | 7.787 | 8.019 | 7.782 | 7.996 | 109,278 | +0.23(+2.99%) |
Feb 28, 2002 | 7.787 | 7.898 | 7.717 | 7.763 | 81,528 | -0.05(-0.60%) |
Feb 27, 2002 | 7.787 | 7.861 | 7.670 | 7.810 | 10,755 | +0.04(+0.54%) |
Feb 26, 2002 | 7.838 | 7.852 | 7.601 | 7.768 | 6,668 | -0.01(-0.18%) |
Feb 25, 2002 | 7.810 | 7.889 | 7.577 | 7.782 | 26,028 | -0.10(-1.30%) |
Feb 22, 2002 | 7.601 | 7.898 | 7.531 | 7.884 | 45,819 | +0.35(+4.69%) |
Feb 21, 2002 | 7.601 | 7.833 | 7.531 | 7.531 | 44,313 | -0.33(-4.14%) |
Feb 20, 2002 | 7.670 | 7.856 | 7.438 | 7.856 | 21,296 | +0.46(+6.29%) |
Feb 19, 2002 | 7.687 | 7.693 | 7.387 | 7.391 | 15,273 | -0.26(-3.34%) |
Feb 18, 2002 | 7.647 | 7.787 | 7.577 | 7.647 | 29,040 | +0.00(+0.00%) |
Feb 15, 2002 | 7.647 | 7.787 | 7.577 | 7.647 | 29,040 | +0.07(+0.92%) |
Feb 14, 2002 | 7.619 | 7.619 | 7.484 | 7.577 | 8,174 | -0.04(-0.55%) |
Feb 13, 2002 | 7.619 | 7.647 | 7.484 | 7.619 | 29,470 | -0.00(-0.06%) |
Feb 12, 2002 | 7.670 | 7.670 | 7.568 | 7.624 | 13,982 | +0.00(+0.06%) |
Feb 11, 2002 | 7.647 | 7.670 | 7.466 | 7.619 | 8,389 | +0.00(+0.00%) |
Feb 08, 2002 | 7.577 | 7.624 | 7.438 | 7.619 | 18,714 | +0.04(+0.55%) |
Feb 07, 2002 | 7.647 | 7.647 | 7.457 | 7.577 | 60,447 | -0.00(-0.06%) |
Feb 06, 2002 | 7.647 | 7.652 | 7.536 | 7.582 | 28,179 | -0.04(-0.55%) |
Feb 05, 2002 | 7.577 | 7.647 | 7.443 | 7.624 | 35,063 | +0.04(+0.49%) |
Feb 04, 2002 | 7.587 | 7.647 | 7.587 | 7.587 | 22,371 | -0.02(-0.31%) |