Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 8.778 | 9.604 | 8.778 | 9.448 | 1,140,125 | +0.74(+8.52%) |
Apr 29, 2002 | 8.604 | 9.090 | 8.599 | 8.706 | 531,446 | -0.06(-0.71%) |
Apr 26, 2002 | 8.380 | 9.220 | 8.376 | 8.769 | 1,062,893 | +0.59(+7.27%) |
Apr 25, 2002 | 7.960 | 8.237 | 7.875 | 8.175 | 198,788 | +0.23(+2.92%) |
Apr 24, 2002 | 8.210 | 8.362 | 7.929 | 7.942 | 296,840 | -0.27(-3.26%) |
Apr 23, 2002 | 8.286 | 8.465 | 8.152 | 8.210 | 331,538 | -0.06(-0.71%) |
Apr 22, 2002 | 8.541 | 8.545 | 8.256 | 8.269 | 329,300 | -0.31(-3.59%) |
Apr 19, 2002 | 8.813 | 8.854 | 8.568 | 8.577 | 185,804 | -0.19(-2.14%) |
Apr 18, 2002 | 8.849 | 8.854 | 8.581 | 8.764 | 438,992 | -0.09(-1.06%) |
Apr 17, 2002 | 9.198 | 9.202 | 8.755 | 8.858 | 724,639 | -0.16(-1.73%) |
Apr 16, 2002 | 8.251 | 9.046 | 8.175 | 9.015 | 793,588 | +0.87(+10.64%) |
Apr 15, 2002 | 8.072 | 8.242 | 7.791 | 8.148 | 548,236 | +0.14(+1.79%) |
Apr 12, 2002 | 7.531 | 8.041 | 7.505 | 8.005 | 604,873 | +0.49(+6.48%) |
Apr 11, 2002 | 7.898 | 7.898 | 7.460 | 7.518 | 387,503 | -0.41(-5.18%) |
Apr 10, 2002 | 7.692 | 7.960 | 7.567 | 7.929 | 380,116 | +0.19(+2.42%) |
Apr 09, 2002 | 7.983 | 7.987 | 7.594 | 7.741 | 414,143 | -0.12(-1.53%) |
Apr 08, 2002 | 8.050 | 8.050 | 7.840 | 7.862 | 350,790 | -0.20(-2.49%) |
Apr 05, 2002 | 8.371 | 8.371 | 8.054 | 8.063 | 216,697 | -0.28(-3.37%) |
Apr 04, 2002 | 8.327 | 8.487 | 8.255 | 8.344 | 309,376 | +0.04(+0.43%) |
Apr 03, 2002 | 8.429 | 8.443 | 8.292 | 8.309 | 265,499 | -0.15(-1.74%) |
Apr 02, 2002 | 8.490 | 8.501 | 8.280 | 8.456 | 290,795 | -0.08(-0.99%) |
Apr 01, 2002 | 8.425 | 8.612 | 7.911 | 8.541 | 626,811 | +0.03(+0.37%) |
Mar 29, 2002 | 8.385 | 8.688 | 8.318 | 8.510 | 509,284 | +0.00(+0.00%) |
Mar 28, 2002 | 8.385 | 8.688 | 8.318 | 8.510 | 509,284 | +0.04(+0.53%) |
Mar 27, 2002 | 8.193 | 8.465 | 8.063 | 8.465 | 668,897 | +0.26(+3.21%) |
Mar 26, 2002 | 8.380 | 8.483 | 8.130 | 8.202 | 655,689 | -0.13(-1.61%) |
Mar 25, 2002 | 8.376 | 8.447 | 8.264 | 8.336 | 459,363 | -0.05(-0.59%) |
Mar 22, 2002 | 8.818 | 8.849 | 8.380 | 8.385 | 401,607 | -0.42(-4.77%) |
Mar 21, 2002 | 8.429 | 8.845 | 8.273 | 8.805 | 641,362 | +0.42(+5.06%) |
Mar 20, 2002 | 8.528 | 8.621 | 8.358 | 8.380 | 551,370 | -0.33(-3.79%) |
Mar 19, 2002 | 8.822 | 8.867 | 8.590 | 8.711 | 418,620 | +0.02(+0.26%) |
Mar 18, 2002 | 8.577 | 8.845 | 8.568 | 8.688 | 379,444 | +0.13(+1.57%) |
Mar 15, 2002 | 8.157 | 8.554 | 8.041 | 8.554 | 373,176 | +0.34(+4.08%) |
Mar 14, 2002 | 8.085 | 8.362 | 8.063 | 8.219 | 420,187 | +0.12(+1.43%) |
Mar 13, 2002 | 8.496 | 8.496 | 8.072 | 8.103 | 388,399 | -0.43(-5.03%) |
Mar 12, 2002 | 8.662 | 8.822 | 8.286 | 8.532 | 441,678 | -0.26(-2.95%) |
Mar 11, 2002 | 8.863 | 9.037 | 8.554 | 8.791 | 408,323 | -0.08(-0.86%) |
Mar 08, 2002 | 8.376 | 8.907 | 8.376 | 8.867 | 348,999 | +0.53(+6.37%) |
Mar 07, 2002 | 8.523 | 8.867 | 8.277 | 8.336 | 528,536 | -0.12(-1.47%) |
Mar 06, 2002 | 8.474 | 8.487 | 8.054 | 8.461 | 740,757 | +0.00(+0.05%) |
Mar 05, 2002 | 8.022 | 8.550 | 8.022 | 8.456 | 1,188,703 | +0.43(+5.34%) |
Mar 04, 2002 | 7.424 | 8.264 | 7.375 | 8.027 | 2,212,197 | +0.65(+8.78%) |
Mar 01, 2002 | 7.071 | 7.420 | 7.000 | 7.380 | 790,006 | +0.35(+4.96%) |
Feb 28, 2002 | 7.290 | 7.290 | 6.857 | 7.031 | 490,256 | -0.18(-2.54%) |
Feb 27, 2002 | 7.415 | 7.607 | 7.214 | 7.214 | 326,165 | -0.14(-1.88%) |
Feb 26, 2002 | 7.456 | 7.576 | 6.991 | 7.353 | 1,214,895 | +0.01(+0.12%) |
Feb 25, 2002 | 6.924 | 7.451 | 6.919 | 7.344 | 897,907 | +0.42(+6.13%) |
Feb 22, 2002 | 6.701 | 7.027 | 6.656 | 6.919 | 1,187,808 | +0.30(+4.52%) |
Feb 21, 2002 | 6.969 | 7.013 | 6.254 | 6.620 | 933,725 | -0.37(-5.30%) |
Feb 20, 2002 | 7.172 | 7.259 | 6.785 | 6.991 | 1,796,487 | -0.13(-1.88%) |
Feb 19, 2002 | 7.813 | 7.817 | 7.089 | 7.125 | 1,900,582 | -0.67(-8.60%) |
Feb 18, 2002 | 8.005 | 8.005 | 7.724 | 7.795 | 467,870 | +0.00(+0.00%) |
Feb 15, 2002 | 8.005 | 8.005 | 7.724 | 7.795 | 467,870 | -0.12(-1.47%) |
Feb 14, 2002 | 8.331 | 8.510 | 7.858 | 7.911 | 537,267 | -0.42(-5.09%) |
Feb 13, 2002 | 8.202 | 8.358 | 8.117 | 8.336 | 755,084 | +0.22(+2.70%) |
Feb 12, 2002 | 8.041 | 8.264 | 7.862 | 8.117 | 1,017,897 | +0.08(+0.94%) |
Feb 11, 2002 | 7.710 | 8.072 | 7.706 | 8.041 | 760,456 | +0.29(+3.75%) |
Feb 08, 2002 | 7.621 | 7.817 | 7.549 | 7.750 | 528,088 | +0.04(+0.52%) |
Feb 07, 2002 | 7.594 | 7.773 | 7.415 | 7.710 | 539,058 | +0.13(+1.65%) |
Feb 06, 2002 | 7.748 | 7.817 | 7.581 | 7.585 | 630,393 | -0.12(-1.57%) |
Feb 05, 2002 | 7.643 | 7.817 | 7.594 | 7.706 | 678,299 | -0.11(-1.37%) |
Feb 04, 2002 | 8.041 | 8.255 | 7.603 | 7.813 | 844,404 | -0.27(-3.37%) |