Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 9.000 | 9.456 | 8.932 | 9.276 | 112,132 | +0.16(+1.75%) |
Apr 29, 2002 | 9.212 | 9.212 | 9.000 | 9.116 | 46,399 | -0.01(-0.15%) |
Apr 26, 2002 | 9.301 | 9.324 | 9.089 | 9.130 | 52,328 | -0.19(-2.06%) |
Apr 25, 2002 | 9.196 | 9.504 | 9.165 | 9.322 | 236,895 | +0.12(+1.33%) |
Apr 24, 2002 | 8.952 | 9.272 | 8.952 | 9.200 | 157,758 | +0.30(+3.36%) |
Apr 23, 2002 | 8.843 | 8.938 | 8.798 | 8.901 | 64,701 | +0.08(+0.85%) |
Apr 22, 2002 | 8.940 | 8.954 | 8.787 | 8.826 | 69,083 | -0.11(-1.28%) |
Apr 19, 2002 | 9.310 | 9.310 | 8.884 | 8.940 | 34,026 | -0.23(-2.50%) |
Apr 18, 2002 | 9.018 | 9.520 | 8.983 | 9.169 | 230,451 | +0.14(+1.50%) |
Apr 17, 2002 | 9.062 | 9.136 | 9.019 | 9.033 | 59,546 | -0.04(-0.47%) |
Apr 16, 2002 | 8.922 | 9.116 | 8.843 | 9.076 | 68,310 | +0.16(+1.83%) |
Apr 15, 2002 | 8.838 | 8.915 | 8.838 | 8.913 | 69,599 | +0.05(+0.55%) |
Apr 12, 2002 | 8.864 | 8.884 | 8.835 | 8.864 | 125,536 | +0.04(+0.42%) |
Apr 11, 2002 | 8.767 | 8.864 | 8.748 | 8.827 | 99,243 | -0.04(-0.50%) |
Apr 10, 2002 | 8.682 | 8.891 | 8.682 | 8.872 | 67,021 | +0.09(+1.08%) |
Apr 09, 2002 | 8.697 | 8.777 | 8.602 | 8.777 | 64,959 | +0.08(+0.91%) |
Apr 08, 2002 | 8.486 | 8.697 | 8.486 | 8.697 | 143,323 | +0.14(+1.68%) |
Apr 05, 2002 | 8.505 | 8.604 | 8.476 | 8.554 | 118,318 | +0.03(+0.39%) |
Apr 04, 2002 | 8.341 | 8.552 | 8.331 | 8.521 | 183,020 | +0.18(+2.12%) |
Apr 03, 2002 | 8.438 | 8.438 | 8.327 | 8.344 | 36,861 | -0.04(-0.46%) |
Apr 02, 2002 | 8.383 | 8.480 | 8.337 | 8.383 | 52,328 | +0.00(+0.00%) |
Apr 01, 2002 | 8.275 | 8.457 | 8.275 | 8.383 | 133,269 | +0.07(+0.79%) |
Mar 29, 2002 | 8.312 | 8.356 | 8.310 | 8.317 | 55,163 | +0.00(+0.00%) |
Mar 28, 2002 | 8.312 | 8.356 | 8.310 | 8.317 | 55,163 | +0.01(+0.07%) |
Mar 27, 2002 | 8.282 | 8.414 | 8.251 | 8.312 | 114,452 | -0.01(-0.12%) |
Mar 26, 2002 | 8.185 | 8.354 | 8.185 | 8.321 | 14,693 | +0.10(+1.23%) |
Mar 25, 2002 | 8.312 | 8.312 | 8.170 | 8.220 | 47,430 | -0.10(-1.14%) |
Mar 22, 2002 | 8.207 | 8.484 | 8.182 | 8.315 | 78,105 | +0.11(+1.30%) |
Mar 21, 2002 | 8.021 | 8.476 | 8.019 | 8.209 | 243,082 | +0.19(+2.37%) |
Mar 20, 2002 | 8.094 | 8.185 | 7.988 | 8.019 | 35,057 | -0.08(-0.93%) |
Mar 19, 2002 | 7.991 | 8.185 | 7.991 | 8.094 | 60,319 | -0.02(-0.29%) |
Mar 18, 2002 | 7.995 | 8.137 | 7.991 | 8.118 | 45,884 | +0.06(+0.70%) |
Mar 15, 2002 | 7.915 | 8.061 | 7.914 | 8.061 | 90,994 | +0.07(+0.90%) |
Mar 14, 2002 | 7.875 | 8.001 | 7.875 | 7.990 | 42,275 | +0.08(+0.96%) |
Mar 13, 2002 | 7.914 | 7.937 | 7.834 | 7.914 | 71,403 | -0.00(-0.05%) |
Mar 12, 2002 | 7.953 | 7.978 | 7.914 | 7.918 | 61,350 | -0.04(-0.49%) |
Mar 11, 2002 | 7.881 | 7.984 | 7.881 | 7.957 | 27,839 | +0.03(+0.32%) |
Mar 08, 2002 | 7.972 | 7.972 | 7.875 | 7.931 | 38,666 | +0.05(+0.66%) |
Mar 07, 2002 | 7.990 | 7.990 | 7.856 | 7.879 | 78,621 | -0.09(-1.17%) |
Mar 06, 2002 | 7.788 | 8.001 | 7.788 | 7.972 | 296,441 | +0.07(+0.91%) |
Mar 05, 2002 | 7.904 | 7.920 | 7.862 | 7.900 | 45,110 | +0.04(+0.47%) |
Mar 04, 2002 | 7.768 | 7.904 | 7.768 | 7.863 | 63,412 | +0.05(+0.62%) |
Mar 01, 2002 | 7.702 | 7.832 | 7.702 | 7.815 | 34,026 | +0.09(+1.18%) |
Feb 28, 2002 | 7.763 | 7.834 | 7.702 | 7.724 | 87,643 | -0.03(-0.38%) |
Feb 27, 2002 | 7.704 | 7.753 | 7.613 | 7.753 | 37,119 | -0.02(-0.22%) |
Feb 26, 2002 | 7.655 | 7.834 | 7.646 | 7.770 | 95,376 | +0.12(+1.62%) |
Feb 25, 2002 | 7.741 | 7.827 | 7.642 | 7.646 | 38,408 | -0.19(-2.43%) |
Feb 22, 2002 | 7.768 | 7.914 | 7.766 | 7.836 | 49,492 | +0.06(+0.80%) |
Feb 21, 2002 | 7.827 | 7.827 | 7.759 | 7.774 | 31,964 | -0.03(-0.42%) |
Feb 20, 2002 | 7.654 | 7.807 | 7.644 | 7.807 | 36,604 | +0.15(+1.98%) |
Feb 19, 2002 | 7.879 | 7.879 | 7.656 | 7.656 | 18,559 | -0.23(-2.86%) |
Feb 18, 2002 | 7.720 | 7.953 | 7.673 | 7.881 | 44,337 | +0.00(+0.00%) |
Feb 15, 2002 | 7.720 | 7.953 | 7.673 | 7.881 | 44,337 | +0.13(+1.73%) |
Feb 14, 2002 | 7.759 | 7.935 | 7.681 | 7.747 | 73,208 | -0.08(-1.02%) |
Feb 13, 2002 | 7.720 | 7.827 | 7.702 | 7.827 | 13,404 | +0.09(+1.13%) |
Feb 12, 2002 | 7.827 | 7.856 | 7.739 | 7.739 | 24,746 | -0.12(-1.48%) |
Feb 11, 2002 | 7.827 | 7.871 | 7.741 | 7.856 | 13,662 | +0.10(+1.35%) |
Feb 08, 2002 | 7.538 | 7.796 | 7.538 | 7.751 | 242,824 | +0.18(+2.44%) |
Feb 07, 2002 | 7.574 | 7.609 | 7.565 | 7.567 | 24,746 | +0.00(+0.03%) |
Feb 06, 2002 | 7.565 | 7.574 | 7.565 | 7.565 | 33,510 | +0.00(+0.00%) |
Feb 05, 2002 | 7.578 | 7.580 | 7.549 | 7.565 | 175,287 | -0.03(-0.33%) |
Feb 04, 2002 | 7.716 | 7.718 | 7.563 | 7.590 | 207,251 | -0.12(-1.56%) |