Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 8.157 | 8.268 | 8.083 | 8.261 | 76,058 | +0.21(+2.58%) |
Apr 29, 2002 | 8.194 | 8.231 | 8.053 | 8.053 | 49,222 | -0.14(-1.72%) |
Apr 26, 2002 | 8.305 | 8.342 | 8.194 | 8.194 | 78,351 | -0.10(-1.16%) |
Apr 25, 2002 | 8.268 | 8.379 | 8.194 | 8.290 | 230,198 | -0.01(-0.18%) |
Apr 24, 2002 | 8.342 | 8.379 | 8.164 | 8.305 | 117,324 | -0.09(-1.06%) |
Apr 23, 2002 | 8.379 | 8.409 | 8.238 | 8.394 | 112,739 | +0.01(+0.18%) |
Apr 22, 2002 | 8.453 | 8.491 | 8.238 | 8.379 | 227,231 | -0.11(-1.31%) |
Apr 19, 2002 | 8.416 | 8.513 | 8.357 | 8.491 | 161,287 | +0.11(+1.33%) |
Apr 18, 2002 | 8.416 | 8.491 | 8.268 | 8.379 | 118,133 | +0.01(+0.09%) |
Apr 17, 2002 | 8.246 | 8.372 | 8.194 | 8.372 | 38,838 | +0.07(+0.80%) |
Apr 16, 2002 | 8.231 | 8.372 | 8.231 | 8.305 | 120,021 | +0.26(+3.23%) |
Apr 15, 2002 | 8.083 | 8.098 | 8.046 | 8.046 | 33,039 | -0.04(-0.46%) |
Apr 12, 2002 | 8.268 | 8.342 | 8.083 | 8.083 | 139,710 | -0.03(-0.37%) |
Apr 11, 2002 | 8.268 | 8.372 | 8.112 | 8.112 | 64,460 | -0.16(-1.88%) |
Apr 10, 2002 | 8.083 | 8.268 | 8.083 | 8.268 | 125,820 | +0.04(+0.54%) |
Apr 09, 2002 | 8.053 | 8.224 | 8.053 | 8.224 | 100,197 | +0.16(+1.93%) |
Apr 08, 2002 | 8.083 | 8.194 | 8.053 | 8.068 | 192,978 | -0.09(-1.09%) |
Apr 05, 2002 | 8.083 | 8.231 | 8.083 | 8.157 | 14,159 | +0.00(+0.00%) |
Apr 04, 2002 | 8.268 | 8.268 | 8.157 | 8.157 | 12,136 | -0.01(-0.18%) |
Apr 03, 2002 | 8.172 | 8.172 | 8.172 | 8.172 | 4,585 | +0.00(+0.00%) |
Apr 02, 2002 | 8.342 | 8.342 | 8.157 | 8.172 | 36,950 | +0.01(+0.18%) |
Apr 01, 2002 | 8.305 | 8.342 | 8.127 | 8.157 | 34,253 | -0.04(-0.54%) |
Mar 29, 2002 | 8.127 | 8.335 | 8.127 | 8.201 | 13,485 | +0.00(+0.00%) |
Mar 28, 2002 | 8.127 | 8.335 | 8.127 | 8.201 | 13,485 | -0.03(-0.36%) |
Mar 27, 2002 | 8.157 | 8.231 | 8.157 | 8.231 | 6,068 | +0.04(+0.45%) |
Mar 26, 2002 | 8.075 | 8.194 | 8.046 | 8.194 | 311,381 | -0.03(-0.36%) |
Mar 25, 2002 | 8.268 | 8.268 | 8.083 | 8.224 | 792,815 | -0.08(-0.98%) |
Mar 22, 2002 | 8.379 | 8.379 | 8.276 | 8.305 | 189,606 | -0.10(-1.23%) |
Mar 21, 2002 | 8.327 | 8.446 | 8.290 | 8.409 | 179,088 | +0.00(+0.00%) |
Mar 20, 2002 | 8.365 | 8.409 | 8.365 | 8.409 | 2,831 | +0.04(+0.44%) |
Mar 19, 2002 | 8.379 | 8.416 | 8.313 | 8.372 | 444,618 | +0.04(+0.44%) |
Mar 18, 2002 | 8.357 | 8.357 | 8.335 | 8.335 | 4,045 | +0.20(+2.46%) |
Mar 15, 2002 | 8.135 | 8.283 | 8.135 | 8.135 | 9,170 | +0.01(+0.09%) |
Mar 14, 2002 | 8.231 | 8.231 | 8.127 | 8.127 | 3,775 | -0.10(-1.26%) |
Mar 13, 2002 | 8.276 | 8.335 | 8.231 | 8.231 | 13,350 | -0.04(-0.54%) |
Mar 12, 2002 | 8.305 | 8.372 | 8.231 | 8.276 | 687,897 | -0.07(-0.80%) |
Mar 11, 2002 | 8.342 | 8.342 | 8.342 | 8.342 | 3,101 | +0.04(+0.45%) |
Mar 08, 2002 | 8.491 | 8.491 | 8.298 | 8.305 | 49,761 | -0.11(-1.32%) |
Mar 07, 2002 | 8.453 | 8.491 | 8.313 | 8.416 | 40,861 | +0.00(+0.00%) |
Mar 06, 2002 | 8.157 | 8.416 | 8.120 | 8.416 | 15,508 | +0.26(+3.18%) |
Mar 05, 2002 | 8.224 | 8.365 | 8.157 | 8.157 | 16,182 | -0.07(-0.90%) |
Mar 04, 2002 | 8.194 | 8.231 | 8.157 | 8.231 | 13,350 | +0.30(+3.74%) |
Mar 01, 2002 | 8.046 | 8.083 | 7.905 | 7.934 | 9,844 | +0.00(+0.00%) |
Feb 28, 2002 | 7.860 | 8.046 | 7.860 | 7.934 | 5,663 | +0.08(+1.04%) |
Feb 27, 2002 | 7.786 | 7.860 | 7.786 | 7.853 | 15,508 | +0.20(+2.62%) |
Feb 26, 2002 | 7.653 | 7.653 | 7.653 | 7.653 | 0 | +0.00(+0.00%) |
Feb 25, 2002 | 7.786 | 7.786 | 7.638 | 7.653 | 148,341 | -0.01(-0.19%) |
Feb 22, 2002 | 7.667 | 7.667 | 7.667 | 7.667 | 4,854 | +0.01(+0.19%) |
Feb 21, 2002 | 7.653 | 7.682 | 7.653 | 7.653 | 15,508 | -0.20(-2.55%) |
Feb 20, 2002 | 7.853 | 7.853 | 7.853 | 7.853 | 269 | +0.05(+0.67%) |
Feb 19, 2002 | 7.794 | 7.934 | 7.786 | 7.801 | 36,815 | -0.13(-1.59%) |
Feb 18, 2002 | 7.749 | 7.927 | 7.749 | 7.927 | 4,450 | +0.00(+0.00%) |
Feb 15, 2002 | 7.749 | 7.927 | 7.749 | 7.927 | 4,450 | +0.13(+1.71%) |
Feb 14, 2002 | 7.786 | 7.794 | 7.786 | 7.794 | 2,022 | -0.16(-2.05%) |
Feb 13, 2002 | 7.957 | 7.957 | 7.957 | 7.957 | 4,450 | +0.04(+0.47%) |
Feb 12, 2002 | 7.964 | 7.971 | 7.920 | 7.920 | 14,699 | -0.01(-0.19%) |
Feb 11, 2002 | 7.756 | 7.964 | 7.756 | 7.934 | 9,035 | +0.04(+0.47%) |
Feb 08, 2002 | 7.897 | 7.897 | 7.756 | 7.897 | 2,966 | +0.04(+0.47%) |
Feb 07, 2002 | 7.675 | 7.860 | 7.675 | 7.860 | 11,597 | +0.22(+2.91%) |
Feb 06, 2002 | 7.712 | 7.749 | 7.638 | 7.638 | 35,466 | -0.08(-1.06%) |
Feb 05, 2002 | 7.749 | 7.897 | 7.719 | 7.719 | 16,047 | -0.25(-3.16%) |
Feb 04, 2002 | 8.046 | 8.046 | 7.942 | 7.971 | 68,911 | +0.07(+0.94%) |
Feb 01, 2002 | 8.038 | 8.046 | 7.897 | 7.897 | 13,755 | +0.10(+1.33%) |
Jan 31, 2002 | 7.927 | 7.927 | 7.794 | 7.794 | 13,485 | -0.13(-1.68%) |
Jan 30, 2002 | 7.964 | 7.964 | 7.794 | 7.927 | 9,709 | +0.01(+0.19%) |
Jan 29, 2002 | 7.897 | 8.075 | 7.831 | 7.912 | 6,742 | -0.01(-0.19%) |
Jan 28, 2002 | 7.927 | 7.927 | 7.927 | 7.927 | 1,483 | +0.00(+0.00%) |
Jan 25, 2002 | 7.920 | 7.927 | 7.920 | 7.927 | 6,203 | -0.10(-1.29%) |
Jan 24, 2002 | 8.046 | 8.046 | 7.875 | 8.031 | 4,989 | +0.07(+0.84%) |
Jan 23, 2002 | 7.934 | 7.971 | 7.927 | 7.964 | 22,925 | +0.03(+0.37%) |
Jan 22, 2002 | 7.786 | 7.934 | 7.786 | 7.934 | 6,742 | +0.07(+0.94%) |
Jan 21, 2002 | 7.897 | 7.897 | 7.823 | 7.860 | 1,753 | +0.00(+0.00%) |
Jan 18, 2002 | 7.897 | 7.897 | 7.823 | 7.860 | 1,753 | +0.00(+0.00%) |
Jan 17, 2002 | 7.831 | 7.934 | 7.831 | 7.860 | 2,292 | +0.03(+0.38%) |
Jan 16, 2002 | 7.823 | 7.831 | 7.794 | 7.831 | 53,942 | -0.18(-2.22%) |
Jan 15, 2002 | 8.031 | 8.112 | 8.009 | 8.009 | 30,747 | +0.16(+2.08%) |
Jan 14, 2002 | 8.060 | 8.194 | 7.794 | 7.845 | 197,833 | -0.35(-4.25%) |
Jan 11, 2002 | 8.120 | 8.231 | 8.009 | 8.194 | 265,260 | +0.06(+0.73%) |
Jan 10, 2002 | 8.157 | 8.305 | 8.135 | 8.135 | 105,322 | +0.26(+3.30%) |