Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 9.304 | 9.355 | 9.156 | 9.355 | 21,207 | +0.09(+0.98%) |
Apr 29, 2002 | 9.017 | 9.265 | 9.017 | 9.265 | 73,562 | +0.15(+1.69%) |
Apr 26, 2002 | 9.690 | 9.690 | 8.888 | 9.111 | 100,734 | -0.85(-8.52%) |
Apr 25, 2002 | 9.974 | 9.986 | 9.720 | 9.959 | 31,479 | -0.02(-0.15%) |
Apr 24, 2002 | 9.808 | 9.974 | 9.720 | 9.974 | 17,230 | +0.00(+0.00%) |
Apr 23, 2002 | 9.672 | 9.974 | 9.672 | 9.974 | 11,266 | +0.26(+2.64%) |
Apr 22, 2002 | 9.717 | 9.717 | 9.717 | 9.717 | 331 | -0.01(-0.06%) |
Apr 19, 2002 | 9.868 | 9.868 | 9.723 | 9.723 | 4,307 | -0.02(-0.25%) |
Apr 18, 2002 | 9.883 | 9.883 | 9.748 | 9.748 | 1,988 | -0.23(-2.27%) |
Apr 17, 2002 | 9.909 | 9.974 | 9.909 | 9.974 | 7,952 | +0.02(+0.15%) |
Apr 16, 2002 | 9.974 | 9.974 | 9.959 | 9.959 | 2,650 | -0.02(-0.15%) |
Apr 15, 2002 | 9.883 | 9.974 | 9.883 | 9.974 | 1,988 | +0.00(+0.00%) |
Apr 12, 2002 | 9.879 | 9.974 | 9.733 | 9.974 | 18,556 | +0.24(+2.48%) |
Apr 11, 2002 | 9.883 | 9.883 | 9.733 | 9.733 | 5,301 | -0.24(-2.42%) |
Apr 10, 2002 | 9.748 | 9.974 | 9.745 | 9.974 | 63,290 | +0.36(+3.77%) |
Apr 09, 2002 | 9.896 | 9.974 | 9.603 | 9.612 | 31,148 | -0.21(-2.15%) |
Apr 08, 2002 | 9.954 | 9.959 | 9.823 | 9.823 | 13,917 | -0.12(-1.18%) |
Apr 05, 2002 | 9.829 | 10.12 | 9.829 | 9.941 | 66,935 | +0.21(+2.14%) |
Apr 04, 2002 | 9.407 | 9.838 | 9.407 | 9.733 | 13,585 | +0.12(+1.29%) |
Apr 03, 2002 | 9.373 | 9.609 | 9.373 | 9.609 | 4,970 | +0.18(+1.89%) |
Apr 02, 2002 | 8.903 | 9.597 | 8.830 | 9.431 | 223,669 | +0.56(+6.29%) |
Apr 01, 2002 | 8.722 | 8.872 | 8.722 | 8.872 | 96,426 | -0.06(-0.64%) |
Mar 29, 2002 | 8.661 | 8.930 | 8.649 | 8.930 | 17,230 | +0.00(+0.00%) |
Mar 28, 2002 | 8.661 | 8.930 | 8.649 | 8.930 | 17,230 | +0.10(+1.16%) |
Mar 27, 2002 | 8.510 | 8.827 | 8.510 | 8.827 | 33,467 | +0.32(+3.72%) |
Mar 26, 2002 | 8.510 | 8.510 | 8.510 | 8.510 | 1,656 | +0.06(+0.66%) |
Mar 25, 2002 | 8.608 | 8.670 | 8.454 | 8.454 | 4,970 | -0.19(-2.21%) |
Mar 22, 2002 | 8.646 | 8.646 | 8.646 | 8.646 | 331 | +0.04(+0.42%) |
Mar 21, 2002 | 8.447 | 8.610 | 8.447 | 8.610 | 15,242 | +0.17(+1.97%) |
Mar 20, 2002 | 8.450 | 8.450 | 8.399 | 8.444 | 15,905 | -0.01(-0.07%) |
Mar 19, 2002 | 8.420 | 8.450 | 8.390 | 8.450 | 42,745 | +0.03(+0.36%) |
Mar 18, 2002 | 8.359 | 8.420 | 8.359 | 8.420 | 11,266 | +0.06(+0.72%) |
Mar 15, 2002 | 8.506 | 8.507 | 8.299 | 8.359 | 2,319 | -0.14(-1.60%) |
Mar 14, 2002 | 8.251 | 8.495 | 8.193 | 8.495 | 29,159 | +0.20(+2.36%) |
Mar 13, 2002 | 8.178 | 8.299 | 8.178 | 8.299 | 21,538 | +0.02(+0.18%) |
Mar 12, 2002 | 8.178 | 8.299 | 8.178 | 8.284 | 9,940 | +0.06(+0.73%) |
Mar 11, 2002 | 8.223 | 8.224 | 8.181 | 8.224 | 3,313 | -0.04(-0.51%) |
Mar 08, 2002 | 8.206 | 8.266 | 8.206 | 8.266 | 1,325 | -0.03(-0.36%) |
Mar 07, 2002 | 8.296 | 8.296 | 8.178 | 8.296 | 106,367 | +0.00(+0.00%) |
Mar 06, 2002 | 8.296 | 8.296 | 8.296 | 8.296 | 5,633 | +0.01(+0.11%) |
Mar 05, 2002 | 8.148 | 8.296 | 8.148 | 8.287 | 18,224 | +0.06(+0.77%) |
Mar 04, 2002 | 8.209 | 8.254 | 8.178 | 8.224 | 11,597 | +0.04(+0.55%) |
Mar 01, 2002 | 8.148 | 8.239 | 8.148 | 8.179 | 6,958 | +0.02(+0.19%) |
Feb 28, 2002 | 8.148 | 8.163 | 8.106 | 8.163 | 14,248 | +0.16(+1.96%) |
Feb 27, 2002 | 8.118 | 8.145 | 8.006 | 8.006 | 27,834 | -0.14(-1.74%) |
Feb 26, 2002 | 8.103 | 8.148 | 8.103 | 8.148 | 20,544 | +0.03(+0.37%) |
Feb 25, 2002 | 8.118 | 8.118 | 8.015 | 8.118 | 9,609 | +0.00(+0.00%) |
Feb 22, 2002 | 8.118 | 8.118 | 8.118 | 8.118 | 1,656 | +0.00(+0.00%) |
Feb 21, 2002 | 8.144 | 8.269 | 8.118 | 8.118 | 89,467 | -0.03(-0.37%) |
Feb 20, 2002 | 8.062 | 8.148 | 8.058 | 8.148 | 5,301 | +0.06(+0.75%) |
Feb 19, 2002 | 8.088 | 8.088 | 8.088 | 8.088 | 3,313 | -0.06(-0.74%) |
Feb 18, 2002 | 8.027 | 8.148 | 8.027 | 8.148 | 5,964 | +0.00(+0.00%) |
Feb 15, 2002 | 8.027 | 8.148 | 8.027 | 8.148 | 5,964 | +0.06(+0.75%) |
Feb 14, 2002 | 8.088 | 8.088 | 8.088 | 8.088 | 331 | +0.00(+0.00%) |
Feb 13, 2002 | 8.015 | 8.088 | 8.012 | 8.088 | 5,301 | -0.06(-0.70%) |
Feb 12, 2002 | 8.145 | 8.145 | 8.145 | 8.145 | 331 | +0.12(+1.47%) |
Feb 11, 2002 | 8.027 | 8.027 | 8.006 | 8.027 | 1,656 | -0.12(-1.48%) |
Feb 08, 2002 | 8.148 | 8.148 | 8.148 | 8.148 | 1,988 | +0.10(+1.20%) |
Feb 07, 2002 | 7.910 | 8.299 | 7.910 | 8.052 | 40,426 | +0.12(+1.52%) |
Feb 06, 2002 | 7.997 | 7.997 | 7.931 | 7.931 | 4,970 | -0.11(-1.39%) |
Feb 05, 2002 | 8.043 | 8.061 | 8.043 | 8.043 | 3,313 | -0.06(-0.78%) |
Feb 04, 2002 | 8.106 | 8.106 | 8.058 | 8.106 | 24,520 | -0.04(-0.52%) |