Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 8.637 | 8.924 | 8.620 | 8.825 | 190,078 | +0.15(+1.78%) |
Apr 29, 2002 | 8.527 | 8.698 | 8.527 | 8.670 | 121,041 | +0.12(+1.35%) |
Apr 26, 2002 | 8.830 | 8.841 | 8.554 | 8.554 | 136,080 | -0.33(-3.73%) |
Apr 25, 2002 | 8.902 | 8.940 | 8.775 | 8.885 | 127,383 | -0.01(-0.12%) |
Apr 24, 2002 | 8.797 | 8.951 | 8.797 | 8.896 | 156,012 | +0.04(+0.50%) |
Apr 23, 2002 | 8.885 | 9.018 | 8.841 | 8.852 | 107,813 | -0.07(-0.80%) |
Apr 22, 2002 | 8.858 | 8.996 | 8.786 | 8.924 | 905,996 | +0.09(+1.06%) |
Apr 19, 2002 | 8.802 | 8.885 | 8.764 | 8.830 | 102,196 | -0.08(-0.93%) |
Apr 18, 2002 | 8.791 | 8.913 | 8.791 | 8.913 | 84,801 | +0.05(+0.56%) |
Apr 17, 2002 | 8.968 | 8.974 | 8.858 | 8.863 | 143,509 | -0.16(-1.77%) |
Apr 16, 2002 | 8.802 | 9.023 | 8.802 | 9.023 | 179,206 | +0.19(+2.19%) |
Apr 15, 2002 | 8.907 | 8.974 | 8.736 | 8.830 | 206,023 | -0.13(-1.48%) |
Apr 12, 2002 | 8.637 | 9.018 | 8.609 | 8.963 | 225,049 | +0.27(+3.11%) |
Apr 11, 2002 | 8.957 | 8.974 | 8.692 | 8.692 | 237,371 | -0.33(-3.61%) |
Apr 10, 2002 | 8.841 | 9.023 | 8.841 | 9.018 | 283,939 | +0.18(+2.00%) |
Apr 09, 2002 | 8.847 | 8.940 | 8.819 | 8.841 | 232,116 | +0.09(+1.01%) |
Apr 08, 2002 | 8.565 | 8.858 | 8.504 | 8.753 | 317,280 | +0.19(+2.19%) |
Apr 05, 2002 | 8.527 | 8.582 | 8.504 | 8.565 | 98,572 | +0.01(+0.13%) |
Apr 04, 2002 | 8.499 | 8.560 | 8.416 | 8.554 | 97,847 | -0.01(-0.06%) |
Apr 03, 2002 | 8.692 | 8.709 | 8.554 | 8.560 | 237,008 | -0.09(-1.08%) |
Apr 02, 2002 | 8.637 | 8.775 | 8.587 | 8.653 | 155,106 | +0.06(+0.71%) |
Apr 01, 2002 | 8.582 | 8.687 | 8.582 | 8.593 | 140,791 | +0.02(+0.26%) |
Mar 29, 2002 | 8.692 | 8.692 | 8.543 | 8.571 | 171,414 | +0.00(+0.00%) |
Mar 28, 2002 | 8.692 | 8.692 | 8.543 | 8.571 | 170,871 | -0.12(-1.40%) |
Mar 27, 2002 | 8.389 | 8.692 | 8.361 | 8.692 | 186,997 | +0.19(+2.27%) |
Mar 26, 2002 | 8.444 | 8.576 | 8.400 | 8.499 | 329,782 | +0.01(+0.06%) |
Mar 25, 2002 | 8.664 | 8.703 | 8.455 | 8.493 | 165,797 | -0.13(-1.47%) |
Mar 22, 2002 | 8.554 | 8.813 | 8.543 | 8.620 | 173,226 | +0.07(+0.77%) |
Mar 21, 2002 | 8.582 | 8.637 | 8.527 | 8.554 | 260,021 | -0.09(-1.02%) |
Mar 20, 2002 | 8.626 | 8.676 | 8.416 | 8.642 | 76,284 | -0.04(-0.44%) |
Mar 19, 2002 | 8.631 | 8.681 | 8.554 | 8.681 | 225,955 | +0.02(+0.19%) |
Mar 18, 2002 | 8.664 | 8.681 | 8.615 | 8.664 | 142,241 | +0.06(+0.64%) |
Mar 15, 2002 | 8.444 | 8.664 | 8.444 | 8.609 | 210,916 | -0.06(-0.64%) |
Mar 14, 2002 | 8.637 | 8.687 | 8.598 | 8.664 | 137,167 | +0.03(+0.38%) |
Mar 13, 2002 | 8.758 | 8.758 | 8.598 | 8.631 | 240,089 | -0.15(-1.76%) |
Mar 12, 2002 | 8.692 | 8.813 | 8.692 | 8.786 | 104,370 | +0.03(+0.38%) |
Mar 11, 2002 | 8.858 | 8.858 | 8.736 | 8.753 | 159,274 | -0.17(-1.92%) |
Mar 08, 2002 | 9.045 | 9.089 | 8.891 | 8.924 | 257,665 | -0.12(-1.34%) |
Mar 07, 2002 | 8.858 | 9.045 | 8.858 | 9.045 | 210,191 | +0.05(+0.55%) |
Mar 06, 2002 | 8.609 | 8.996 | 8.609 | 8.996 | 449,736 | +0.41(+4.82%) |
Mar 05, 2002 | 8.471 | 8.609 | 8.455 | 8.582 | 210,191 | +0.03(+0.39%) |
Mar 04, 2002 | 8.223 | 8.560 | 8.195 | 8.549 | 324,890 | +0.31(+3.82%) |
Mar 01, 2002 | 8.085 | 8.278 | 8.074 | 8.234 | 193,339 | +0.18(+2.19%) |
Feb 28, 2002 | 8.124 | 8.146 | 7.953 | 8.057 | 246,612 | -0.03(-0.34%) |
Feb 27, 2002 | 8.168 | 8.273 | 8.085 | 8.085 | 149,670 | -0.03(-0.41%) |
Feb 26, 2002 | 8.035 | 8.168 | 8.035 | 8.118 | 135,174 | +0.03(+0.41%) |
Feb 25, 2002 | 8.157 | 8.168 | 7.892 | 8.085 | 213,271 | -0.07(-0.88%) |
Feb 22, 2002 | 8.057 | 8.168 | 7.914 | 8.157 | 265,275 | +0.10(+1.23%) |
Feb 21, 2002 | 8.041 | 8.195 | 7.997 | 8.057 | 263,101 | -0.03(-0.41%) |
Feb 20, 2002 | 7.781 | 8.107 | 7.781 | 8.091 | 628,580 | +0.15(+1.88%) |
Feb 19, 2002 | 8.057 | 8.107 | 7.919 | 7.942 | 211,097 | -0.08(-0.96%) |
Feb 18, 2002 | 7.837 | 8.052 | 7.837 | 8.019 | 221,606 | +0.00(+0.00%) |
Feb 15, 2002 | 7.837 | 8.052 | 7.837 | 8.019 | 221,606 | +0.18(+2.32%) |
Feb 14, 2002 | 7.953 | 8.002 | 7.837 | 7.837 | 184,098 | -0.13(-1.66%) |
Feb 13, 2002 | 7.826 | 7.986 | 7.781 | 7.969 | 239,183 | +0.12(+1.48%) |
Feb 12, 2002 | 7.781 | 7.930 | 7.754 | 7.853 | 274,154 | +0.02(+0.28%) |
Feb 11, 2002 | 7.754 | 7.831 | 7.566 | 7.831 | 237,914 | +0.03(+0.42%) |
Feb 08, 2002 | 7.533 | 7.815 | 7.533 | 7.798 | 391,390 | +0.27(+3.59%) |
Feb 07, 2002 | 7.555 | 7.555 | 7.368 | 7.528 | 252,048 | +0.14(+1.87%) |
Feb 06, 2002 | 7.495 | 7.495 | 7.191 | 7.390 | 277,235 | -0.06(-0.74%) |
Feb 05, 2002 | 7.594 | 7.594 | 7.478 | 7.445 | 8,371,411 | -0.20(-2.60%) |
Feb 04, 2002 | 7.616 | 7.765 | 7.467 | 7.644 | 262,739 | +0.00(+0.00%) |
Feb 01, 2002 | 7.588 | 7.726 | 7.456 | 7.644 | 246,068 | +0.09(+1.17%) |
Jan 31, 2002 | 7.368 | 7.572 | 7.368 | 7.555 | 397,732 | +0.19(+2.55%) |
Jan 30, 2002 | 7.632 | 7.632 | 7.323 | 7.368 | 416,577 | -0.26(-3.47%) |
Jan 29, 2002 | 7.864 | 7.864 | 7.621 | 7.632 | 166,159 | -0.23(-2.95%) |
Jan 28, 2002 | 7.848 | 7.892 | 7.781 | 7.864 | 101,652 | -0.01(-0.07%) |
Jan 25, 2002 | 7.726 | 7.875 | 7.726 | 7.870 | 140,973 | +0.09(+1.13%) |
Jan 24, 2002 | 7.677 | 7.892 | 7.644 | 7.781 | 186,997 | +0.06(+0.71%) |
Jan 23, 2002 | 7.450 | 7.726 | 7.379 | 7.726 | 393,927 | +0.22(+2.87%) |
Jan 22, 2002 | 7.450 | 7.588 | 7.395 | 7.511 | 280,496 | +0.01(+0.07%) |
Jan 21, 2002 | 7.748 | 7.787 | 7.506 | 7.506 | 178,300 | +0.00(+0.00%) |
Jan 18, 2002 | 7.748 | 7.787 | 7.506 | 7.506 | 177,575 | -0.31(-4.02%) |
Jan 17, 2002 | 7.870 | 7.870 | 7.732 | 7.820 | 132,275 | -0.10(-1.25%) |
Jan 16, 2002 | 7.892 | 7.975 | 7.848 | 7.919 | 155,469 | -0.03(-0.35%) |
Jan 15, 2002 | 7.809 | 7.947 | 7.726 | 7.947 | 204,030 | +0.10(+1.34%) |
Jan 14, 2002 | 7.864 | 7.892 | 7.743 | 7.842 | 217,258 | -0.03(-0.35%) |
Jan 11, 2002 | 7.748 | 7.892 | 7.688 | 7.870 | 218,164 | +0.10(+1.35%) |
Jan 10, 2002 | 7.699 | 7.765 | 7.588 | 7.765 | 349,896 | +0.45(+6.11%) |