Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 8.034 | 8.040 | 8.005 | 8.028 | 20,605 | +0.00(+0.00%) |
Apr 29, 2002 | 7.981 | 8.028 | 7.981 | 8.028 | 8,444 | +0.04(+0.44%) |
Apr 26, 2002 | 8.005 | 8.023 | 7.963 | 7.993 | 23,814 | +0.00(+0.00%) |
Apr 25, 2002 | 7.993 | 8.005 | 7.993 | 7.993 | 5,911 | +0.02(+0.30%) |
Apr 24, 2002 | 7.957 | 7.993 | 7.940 | 7.969 | 18,409 | -0.02(-0.30%) |
Apr 23, 2002 | 8.023 | 8.064 | 7.934 | 7.993 | 63,168 | -0.06(-0.74%) |
Apr 22, 2002 | 8.023 | 8.064 | 8.011 | 8.052 | 24,828 | -0.02(-0.22%) |
Apr 19, 2002 | 8.070 | 8.111 | 8.023 | 8.070 | 7,769 | +0.01(+0.07%) |
Apr 18, 2002 | 8.017 | 8.064 | 8.011 | 8.064 | 10,133 | +0.04(+0.52%) |
Apr 17, 2002 | 8.052 | 8.052 | 8.011 | 8.023 | 10,471 | -0.03(-0.37%) |
Apr 16, 2002 | 8.052 | 8.076 | 8.052 | 8.052 | 15,707 | -0.06(-0.73%) |
Apr 15, 2002 | 8.117 | 8.117 | 8.064 | 8.111 | 19,930 | +0.02(+0.29%) |
Apr 12, 2002 | 8.105 | 8.129 | 8.064 | 8.088 | 32,259 | -0.01(-0.07%) |
Apr 11, 2002 | 8.046 | 8.100 | 8.017 | 8.094 | 21,281 | -0.02(-0.22%) |
Apr 10, 2002 | 8.141 | 8.141 | 8.111 | 8.111 | 13,342 | -0.08(-1.01%) |
Apr 09, 2002 | 8.188 | 8.200 | 8.141 | 8.194 | 24,152 | +0.05(+0.58%) |
Apr 08, 2002 | 8.224 | 8.224 | 8.141 | 8.147 | 20,098 | -0.02(-0.22%) |
Apr 05, 2002 | 8.153 | 8.165 | 8.153 | 8.165 | 4,222 | +0.02(+0.29%) |
Apr 04, 2002 | 8.153 | 8.200 | 8.135 | 8.141 | 38,677 | -0.01(-0.07%) |
Apr 03, 2002 | 8.159 | 8.182 | 8.147 | 8.147 | 16,045 | -0.02(-0.29%) |
Apr 02, 2002 | 8.117 | 8.171 | 8.111 | 8.171 | 17,396 | +0.07(+0.88%) |
Apr 01, 2002 | 8.111 | 8.111 | 8.052 | 8.100 | 9,627 | +0.01(+0.15%) |
Mar 29, 2002 | 8.082 | 8.094 | 8.034 | 8.088 | 16,720 | +0.00(+0.00%) |
Mar 28, 2002 | 8.082 | 8.094 | 8.034 | 8.088 | 16,720 | +0.07(+0.81%) |
Mar 27, 2002 | 7.963 | 8.023 | 7.963 | 8.023 | 23,983 | +0.07(+0.89%) |
Mar 26, 2002 | 7.934 | 8.017 | 7.934 | 7.952 | 19,930 | +0.04(+0.52%) |
Mar 25, 2002 | 7.963 | 7.963 | 7.904 | 7.910 | 20,098 | +0.01(+0.07%) |
Mar 22, 2002 | 8.005 | 8.052 | 7.904 | 7.904 | 46,953 | -0.12(-1.48%) |
Mar 21, 2002 | 8.052 | 8.052 | 7.987 | 8.023 | 45,771 | +0.01(+0.07%) |
Mar 20, 2002 | 8.017 | 8.034 | 8.017 | 8.017 | 1,351 | -0.02(-0.29%) |
Mar 19, 2002 | 8.011 | 8.040 | 7.957 | 8.040 | 40,028 | +0.09(+1.12%) |
Mar 18, 2002 | 8.005 | 8.011 | 7.952 | 7.952 | 53,709 | -0.10(-1.25%) |
Mar 15, 2002 | 8.076 | 8.088 | 7.999 | 8.052 | 20,267 | -0.02(-0.22%) |
Mar 14, 2002 | 8.088 | 8.100 | 8.023 | 8.070 | 36,819 | +0.03(+0.37%) |
Mar 13, 2002 | 7.975 | 8.088 | 7.952 | 8.040 | 53,034 | -0.07(-0.88%) |
Mar 12, 2002 | 8.105 | 8.141 | 8.023 | 8.111 | 39,184 | -0.02(-0.22%) |
Mar 11, 2002 | 8.129 | 8.129 | 8.129 | 8.129 | 4,053 | -0.01(-0.07%) |
Mar 08, 2002 | 8.182 | 8.182 | 8.135 | 8.135 | 20,943 | -0.06(-0.72%) |
Mar 07, 2002 | 8.165 | 8.194 | 8.159 | 8.194 | 10,809 | +0.01(+0.07%) |
Mar 06, 2002 | 8.177 | 8.188 | 8.141 | 8.188 | 19,254 | +0.01(+0.14%) |
Mar 05, 2002 | 8.182 | 8.188 | 8.117 | 8.177 | 33,779 | +0.05(+0.66%) |
Mar 04, 2002 | 8.218 | 8.218 | 8.082 | 8.123 | 33,610 | -0.04(-0.44%) |
Mar 01, 2002 | 8.188 | 8.212 | 8.141 | 8.159 | 23,476 | -0.03(-0.36%) |
Feb 28, 2002 | 8.194 | 8.194 | 8.111 | 8.188 | 10,640 | +0.05(+0.66%) |
Feb 27, 2002 | 8.111 | 8.177 | 8.105 | 8.135 | 28,037 | +0.04(+0.44%) |
Feb 26, 2002 | 8.171 | 8.218 | 8.100 | 8.100 | 55,905 | -0.02(-0.29%) |
Feb 25, 2002 | 8.188 | 8.194 | 8.105 | 8.123 | 44,758 | -0.02(-0.22%) |
Feb 22, 2002 | 8.141 | 8.194 | 8.135 | 8.141 | 25,841 | -0.04(-0.51%) |
Feb 21, 2002 | 8.188 | 8.188 | 8.153 | 8.182 | 26,517 | -0.02(-0.22%) |
Feb 20, 2002 | 8.111 | 8.200 | 8.111 | 8.200 | 13,680 | +0.10(+1.24%) |
Feb 19, 2002 | 8.177 | 8.194 | 8.088 | 8.100 | 52,020 | -0.06(-0.73%) |
Feb 18, 2002 | 8.206 | 8.206 | 8.111 | 8.159 | 40,535 | +0.00(+0.00%) |
Feb 15, 2002 | 8.206 | 8.206 | 8.111 | 8.159 | 40,535 | -0.03(-0.36%) |
Feb 14, 2002 | 8.153 | 8.194 | 8.141 | 8.188 | 19,254 | -0.01(-0.14%) |
Feb 13, 2002 | 8.242 | 8.242 | 8.153 | 8.200 | 29,388 | -0.05(-0.57%) |
Feb 12, 2002 | 8.289 | 8.301 | 8.248 | 8.248 | 21,450 | -0.03(-0.36%) |
Feb 11, 2002 | 8.348 | 8.348 | 8.253 | 8.277 | 2,651,707 | -0.04(-0.43%) |
Feb 08, 2002 | 8.354 | 8.354 | 8.313 | 8.313 | 21,450 | -0.07(-0.78%) |
Feb 07, 2002 | 8.289 | 8.378 | 8.289 | 8.378 | 41,549 | +0.03(+0.35%) |
Feb 06, 2002 | 8.342 | 8.348 | 8.325 | 8.348 | 11,654 | +0.01(+0.07%) |
Feb 05, 2002 | 8.295 | 8.342 | 8.265 | 8.342 | 39,015 | +0.05(+0.64%) |
Feb 04, 2002 | 8.289 | 8.289 | 8.248 | 8.289 | 20,098 | +0.00(+0.00%) |