Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 8.058 | 8.202 | 8.018 | 8.081 | 365,861 | +0.00(+0.06%) |
Apr 29, 2002 | 8.292 | 8.324 | 8.036 | 8.076 | 231,912 | -0.21(-2.50%) |
Apr 26, 2002 | 8.342 | 8.351 | 8.283 | 8.283 | 246,351 | -0.00(-0.05%) |
Apr 25, 2002 | 8.396 | 8.396 | 8.261 | 8.288 | 125,285 | -0.09(-1.13%) |
Apr 24, 2002 | 8.364 | 8.400 | 8.360 | 8.382 | 106,182 | -0.02(-0.27%) |
Apr 23, 2002 | 8.418 | 8.418 | 8.382 | 8.405 | 145,278 | -0.01(-0.11%) |
Apr 22, 2002 | 8.400 | 8.490 | 8.400 | 8.414 | 185,707 | -0.08(-0.95%) |
Apr 19, 2002 | 8.486 | 8.531 | 8.486 | 8.495 | 125,285 | -0.01(-0.11%) |
Apr 18, 2002 | 8.513 | 8.531 | 8.477 | 8.504 | 118,177 | -0.01(-0.16%) |
Apr 17, 2002 | 8.490 | 8.553 | 8.486 | 8.517 | 193,260 | +0.01(+0.11%) |
Apr 16, 2002 | 8.355 | 8.522 | 8.355 | 8.508 | 325,210 | +0.09(+1.12%) |
Apr 15, 2002 | 8.472 | 8.477 | 8.337 | 8.414 | 228,802 | -0.01(-0.11%) |
Apr 12, 2002 | 8.400 | 8.454 | 8.391 | 8.423 | 162,605 | +0.05(+0.59%) |
Apr 11, 2002 | 8.396 | 8.508 | 8.360 | 8.373 | 266,343 | -0.20(-2.31%) |
Apr 10, 2002 | 8.535 | 8.571 | 8.463 | 8.571 | 340,537 | +0.05(+0.63%) |
Apr 09, 2002 | 8.567 | 8.580 | 8.490 | 8.517 | 196,370 | -0.05(-0.53%) |
Apr 08, 2002 | 8.576 | 8.576 | 8.531 | 8.562 | 174,600 | -0.08(-0.94%) |
Apr 05, 2002 | 8.738 | 8.738 | 8.621 | 8.643 | 190,372 | -0.09(-1.08%) |
Apr 04, 2002 | 8.666 | 8.823 | 8.643 | 8.738 | 177,266 | +0.04(+0.41%) |
Apr 03, 2002 | 8.688 | 8.733 | 8.688 | 8.702 | 146,389 | -0.03(-0.31%) |
Apr 02, 2002 | 8.652 | 8.733 | 8.652 | 8.729 | 114,401 | +0.04(+0.47%) |
Apr 01, 2002 | 8.621 | 8.778 | 8.616 | 8.688 | 733,055 | -0.02(-0.26%) |
Mar 29, 2002 | 8.787 | 8.814 | 8.688 | 8.711 | 150,609 | +0.00(+0.00%) |
Mar 28, 2002 | 8.787 | 8.814 | 8.688 | 8.711 | 150,609 | +0.03(+0.36%) |
Mar 27, 2002 | 8.643 | 8.688 | 8.463 | 8.679 | 284,781 | +0.04(+0.42%) |
Mar 26, 2002 | 8.643 | 8.819 | 8.643 | 8.643 | 120,176 | -0.05(-0.57%) |
Mar 25, 2002 | 8.778 | 8.823 | 8.688 | 8.693 | 176,377 | -0.10(-1.18%) |
Mar 22, 2002 | 8.873 | 8.877 | 8.778 | 8.796 | 144,389 | -0.07(-0.81%) |
Mar 21, 2002 | 8.823 | 8.913 | 8.783 | 8.868 | 141,279 | -0.02(-0.20%) |
Mar 20, 2002 | 8.886 | 8.891 | 8.846 | 8.886 | 65,086 | -0.02(-0.25%) |
Mar 19, 2002 | 8.832 | 8.931 | 8.832 | 8.909 | 145,944 | +0.05(+0.51%) |
Mar 18, 2002 | 8.832 | 8.913 | 8.832 | 8.864 | 102,405 | -0.00(-0.05%) |
Mar 15, 2002 | 8.810 | 8.882 | 8.783 | 8.868 | 147,055 | +0.02(+0.25%) |
Mar 14, 2002 | 8.868 | 8.882 | 8.801 | 8.846 | 97,962 | -0.01(-0.10%) |
Mar 13, 2002 | 8.846 | 8.882 | 8.837 | 8.855 | 139,502 | -0.00(-0.05%) |
Mar 12, 2002 | 8.859 | 8.922 | 8.832 | 8.859 | 320,323 | -0.07(-0.76%) |
Mar 11, 2002 | 8.949 | 8.949 | 8.801 | 8.927 | 230,357 | +0.01(+0.15%) |
Mar 08, 2002 | 8.846 | 8.981 | 8.846 | 8.913 | 3,954,058 | +0.08(+0.92%) |
Mar 07, 2002 | 8.877 | 8.922 | 8.778 | 8.832 | 212,808 | -0.02(-0.20%) |
Mar 06, 2002 | 8.688 | 8.873 | 8.675 | 8.850 | 231,245 | +0.11(+1.24%) |
Mar 05, 2002 | 8.688 | 8.769 | 8.688 | 8.742 | 340,759 | +0.01(+0.10%) |
Mar 04, 2002 | 8.576 | 8.778 | 8.567 | 8.733 | 263,455 | +0.14(+1.57%) |
Mar 01, 2002 | 8.553 | 8.643 | 8.531 | 8.598 | 232,800 | +0.11(+1.33%) |
Feb 28, 2002 | 8.441 | 8.535 | 8.441 | 8.486 | 248,572 | +0.00(+0.05%) |
Feb 27, 2002 | 8.468 | 8.576 | 8.445 | 8.481 | 267,454 | +0.03(+0.32%) |
Feb 26, 2002 | 8.418 | 8.508 | 8.418 | 8.454 | 157,051 | +0.01(+0.16%) |
Feb 25, 2002 | 8.306 | 8.441 | 8.292 | 8.441 | 255,680 | +0.12(+1.46%) |
Feb 22, 2002 | 8.247 | 8.337 | 8.247 | 8.319 | 221,915 | +0.05(+0.54%) |
Feb 21, 2002 | 8.315 | 8.364 | 8.274 | 8.274 | 174,156 | -0.05(-0.65%) |
Feb 20, 2002 | 8.243 | 8.355 | 8.243 | 8.328 | 177,932 | -0.00(-0.05%) |
Feb 19, 2002 | 8.396 | 8.414 | 8.306 | 8.333 | 279,671 | -0.11(-1.28%) |
Feb 18, 2002 | 8.454 | 8.472 | 8.441 | 8.441 | 150,387 | +0.00(+0.00%) |
Feb 15, 2002 | 8.454 | 8.472 | 8.441 | 8.441 | 150,387 | -0.03(-0.37%) |
Feb 14, 2002 | 8.526 | 8.526 | 8.445 | 8.472 | 186,818 | +0.00(+0.05%) |
Feb 13, 2002 | 8.441 | 8.549 | 8.441 | 8.468 | 210,142 | +0.03(+0.32%) |
Feb 12, 2002 | 8.441 | 8.486 | 8.396 | 8.441 | 124,841 | +0.00(+0.00%) |
Feb 11, 2002 | 8.373 | 8.445 | 8.373 | 8.441 | 136,614 | +0.03(+0.32%) |
Feb 08, 2002 | 8.445 | 8.450 | 8.378 | 8.414 | 71,528 | -0.07(-0.85%) |
Feb 07, 2002 | 8.414 | 8.486 | 8.373 | 8.486 | 345,202 | +0.09(+1.07%) |
Feb 06, 2002 | 8.463 | 8.463 | 8.342 | 8.396 | 182,153 | +0.00(+0.00%) |
Feb 05, 2002 | 8.378 | 8.427 | 8.378 | 8.396 | 226,803 | -0.01(-0.11%) |
Feb 04, 2002 | 8.459 | 8.486 | 8.396 | 8.405 | 291,445 | -0.08(-0.90%) |