Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 8.622 | 8.800 | 8.453 | 8.552 | 61,433 | -0.07(-0.82%) |
Apr 29, 2002 | 8.445 | 8.623 | 8.403 | 8.623 | 32,548 | +0.22(+2.62%) |
Apr 26, 2002 | 8.424 | 8.694 | 8.375 | 8.403 | 44,384 | -0.07(-0.84%) |
Apr 25, 2002 | 8.552 | 8.552 | 8.516 | 8.474 | 13,385 | +0.11(+1.27%) |
Apr 24, 2002 | 8.587 | 8.758 | 8.360 | 8.367 | 44,243 | -0.04(-0.51%) |
Apr 23, 2002 | 8.481 | 8.516 | 8.410 | 8.410 | 21,558 | -0.04(-0.42%) |
Apr 22, 2002 | 8.445 | 8.516 | 8.410 | 8.445 | 11,131 | +0.09(+1.10%) |
Apr 19, 2002 | 8.516 | 8.658 | 8.339 | 8.353 | 25,221 | -0.16(-1.92%) |
Apr 18, 2002 | 8.346 | 8.516 | 8.339 | 8.516 | 16,062 | +0.18(+2.13%) |
Apr 17, 2002 | 8.345 | 8.516 | 8.339 | 8.339 | 35,930 | -0.26(-3.05%) |
Apr 16, 2002 | 8.495 | 8.644 | 8.410 | 8.602 | 27,757 | +0.11(+1.25%) |
Apr 15, 2002 | 8.382 | 8.566 | 8.382 | 8.495 | 19,444 | -0.06(-0.66%) |
Apr 12, 2002 | 8.687 | 8.722 | 8.445 | 8.552 | 65,379 | +0.13(+1.60%) |
Apr 11, 2002 | 8.708 | 8.708 | 8.417 | 8.417 | 26,489 | -0.29(-3.34%) |
Apr 10, 2002 | 8.482 | 8.708 | 8.367 | 8.708 | 66,788 | +0.23(+2.68%) |
Apr 09, 2002 | 8.431 | 8.509 | 8.410 | 8.481 | 21,840 | +0.09(+1.01%) |
Apr 08, 2002 | 8.396 | 8.467 | 8.282 | 8.396 | 27,757 | +0.23(+2.87%) |
Apr 05, 2002 | 8.460 | 8.509 | 8.162 | 8.162 | 29,589 | -0.12(-1.46%) |
Apr 04, 2002 | 8.208 | 8.460 | 8.208 | 8.282 | 10,990 | +0.12(+1.48%) |
Apr 03, 2002 | 8.339 | 8.509 | 8.162 | 8.162 | 25,080 | +0.00(+0.00%) |
Apr 02, 2002 | 8.403 | 8.403 | 8.076 | 8.162 | 24,658 | -0.25(-2.95%) |
Apr 01, 2002 | 8.304 | 8.410 | 8.282 | 8.410 | 29,448 | +0.11(+1.28%) |
Mar 29, 2002 | 8.382 | 8.445 | 8.304 | 8.304 | 30,435 | +0.00(+0.00%) |
Mar 28, 2002 | 8.382 | 8.445 | 8.304 | 8.304 | 30,435 | -0.09(-1.02%) |
Mar 27, 2002 | 8.382 | 8.516 | 8.325 | 8.389 | 38,889 | -0.01(-0.08%) |
Mar 26, 2002 | 8.438 | 8.460 | 8.360 | 8.396 | 48,048 | +0.05(+0.60%) |
Mar 25, 2002 | 8.268 | 8.516 | 8.268 | 8.346 | 17,190 | -0.11(-1.34%) |
Mar 22, 2002 | 8.410 | 8.516 | 8.275 | 8.460 | 112,863 | -0.06(-0.67%) |
Mar 21, 2002 | 8.502 | 8.673 | 8.396 | 8.516 | 44,384 | +0.09(+1.10%) |
Mar 20, 2002 | 8.510 | 8.516 | 8.410 | 8.424 | 12,681 | -0.08(-0.92%) |
Mar 19, 2002 | 8.516 | 8.516 | 8.488 | 8.502 | 15,358 | +0.06(+0.67%) |
Mar 18, 2002 | 8.446 | 8.658 | 8.445 | 8.445 | 17,190 | -0.07(-0.83%) |
Mar 15, 2002 | 8.481 | 8.566 | 8.460 | 8.516 | 43,961 | +0.00(+0.00%) |
Mar 14, 2002 | 8.516 | 8.573 | 8.481 | 8.516 | 33,394 | +0.04(+0.42%) |
Mar 13, 2002 | 8.509 | 8.559 | 8.481 | 8.481 | 37,057 | -0.07(-0.83%) |
Mar 12, 2002 | 8.481 | 8.559 | 8.481 | 8.552 | 55,515 | +0.04(+0.42%) |
Mar 11, 2002 | 8.445 | 8.595 | 8.445 | 8.516 | 60,165 | +0.02(+0.25%) |
Mar 08, 2002 | 8.587 | 8.637 | 8.445 | 8.495 | 106,382 | +0.12(+1.44%) |
Mar 07, 2002 | 8.587 | 8.587 | 8.353 | 8.375 | 32,407 | -0.13(-1.58%) |
Mar 06, 2002 | 8.559 | 8.559 | 8.445 | 8.509 | 53,261 | +0.06(+0.67%) |
Mar 05, 2002 | 8.403 | 8.623 | 8.375 | 8.453 | 32,407 | +0.44(+5.49%) |
Mar 04, 2002 | 8.438 | 8.438 | 7.913 | 8.013 | 38,184 | -0.47(-5.52%) |
Mar 01, 2002 | 8.375 | 8.516 | 8.233 | 8.481 | 34,521 | +0.32(+3.91%) |
Feb 28, 2002 | 8.339 | 8.516 | 8.162 | 8.162 | 38,466 | -0.25(-2.95%) |
Feb 27, 2002 | 8.374 | 8.516 | 8.346 | 8.410 | 50,302 | +0.08(+0.94%) |
Feb 26, 2002 | 8.304 | 8.339 | 8.233 | 8.332 | 50,443 | +0.04(+0.43%) |
Feb 25, 2002 | 8.304 | 8.304 | 8.197 | 8.296 | 59,179 | +0.00(+0.00%) |
Feb 22, 2002 | 8.289 | 8.296 | 8.197 | 8.296 | 49,457 | +0.23(+2.81%) |
Feb 21, 2002 | 8.261 | 8.325 | 8.055 | 8.069 | 47,625 | -0.18(-2.15%) |
Feb 20, 2002 | 8.261 | 8.261 | 8.069 | 8.247 | 32,125 | +0.21(+2.65%) |
Feb 19, 2002 | 8.304 | 8.304 | 8.034 | 8.034 | 13,667 | -0.13(-1.57%) |
Feb 18, 2002 | 8.318 | 8.375 | 8.069 | 8.162 | 55,797 | +0.00(+0.00%) |
Feb 15, 2002 | 8.318 | 8.375 | 8.069 | 8.162 | 55,797 | +0.11(+1.32%) |
Feb 14, 2002 | 8.304 | 8.516 | 8.055 | 8.055 | 32,689 | -0.25(-2.99%) |
Feb 13, 2002 | 8.304 | 8.318 | 8.240 | 8.304 | 22,121 | +0.07(+0.86%) |
Feb 12, 2002 | 8.289 | 8.304 | 8.211 | 8.233 | 47,061 | +0.00(+0.00%) |
Feb 11, 2002 | 8.162 | 8.304 | 8.113 | 8.233 | 10,849 | +0.06(+0.69%) |
Feb 08, 2002 | 8.126 | 8.176 | 8.062 | 8.176 | 19,585 | +0.10(+1.23%) |
Feb 07, 2002 | 8.034 | 8.162 | 7.949 | 8.076 | 39,734 | +0.23(+2.99%) |
Feb 06, 2002 | 8.020 | 8.020 | 7.842 | 7.842 | 21,135 | -0.12(-1.52%) |
Feb 05, 2002 | 7.771 | 8.048 | 7.771 | 7.963 | 13,526 | +0.18(+2.37%) |
Feb 04, 2002 | 8.020 | 8.119 | 7.771 | 7.778 | 27,757 | +0.10(+1.29%) |
Feb 01, 2002 | 8.233 | 8.445 | 7.679 | 7.679 | 84,542 | -0.48(-5.91%) |
Jan 31, 2002 | 8.197 | 8.275 | 8.140 | 8.162 | 30,716 | +0.00(+0.00%) |
Jan 30, 2002 | 8.162 | 8.162 | 7.998 | 8.162 | 35,507 | -0.07(-0.86%) |
Jan 29, 2002 | 8.069 | 8.268 | 8.020 | 8.233 | 12,822 | -0.06(-0.68%) |
Jan 28, 2002 | 8.233 | 8.304 | 7.970 | 8.289 | 32,548 | +0.18(+2.19%) |
Jan 25, 2002 | 8.098 | 8.268 | 8.098 | 8.112 | 24,939 | -0.09(-1.04%) |
Jan 24, 2002 | 8.304 | 8.353 | 8.162 | 8.197 | 16,344 | -0.11(-1.28%) |
Jan 23, 2002 | 8.098 | 8.304 | 8.098 | 8.304 | 29,589 | +0.21(+2.63%) |
Jan 22, 2002 | 8.304 | 8.339 | 8.091 | 8.091 | 25,080 | -0.08(-0.96%) |
Jan 21, 2002 | 8.339 | 8.346 | 8.169 | 8.169 | 31,985 | +0.00(+0.00%) |
Jan 18, 2002 | 8.339 | 8.346 | 8.169 | 8.169 | 31,985 | -0.13(-1.62%) |
Jan 17, 2002 | 8.267 | 8.424 | 8.162 | 8.304 | 16,626 | +0.14(+1.74%) |
Jan 16, 2002 | 8.375 | 8.467 | 8.162 | 8.162 | 33,675 | -0.21(-2.54%) |
Jan 15, 2002 | 8.375 | 8.516 | 8.190 | 8.375 | 23,812 | +0.18(+2.16%) |
Jan 14, 2002 | 8.162 | 8.445 | 8.162 | 8.197 | 14,935 | -0.16(-1.95%) |
Jan 11, 2002 | 8.516 | 8.516 | 8.162 | 8.360 | 30,435 | -0.01(-0.08%) |
Jan 10, 2002 | 8.509 | 8.509 | 8.204 | 8.367 | 32,971 | -0.11(-1.34%) |