Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 9.349 | 9.466 | 9.310 | 9.466 | 271,939 | +0.12(+1.25%) |
Apr 29, 2002 | 9.609 | 9.609 | 9.327 | 9.349 | 137,009 | -0.32(-3.36%) |
Apr 26, 2002 | 9.825 | 9.825 | 9.479 | 9.673 | 1,663,523 | -0.17(-1.72%) |
Apr 25, 2002 | 10.08 | 10.08 | 9.738 | 9.842 | 205,861 | -0.24(-2.40%) |
Apr 24, 2002 | 9.565 | 10.08 | 9.509 | 10.08 | 161,731 | +0.54(+5.62%) |
Apr 23, 2002 | 9.306 | 9.626 | 9.284 | 9.548 | 289,961 | +0.20(+2.13%) |
Apr 22, 2002 | 9.461 | 9.461 | 9.254 | 9.349 | 210,713 | -0.16(-1.64%) |
Apr 19, 2002 | 9.531 | 9.539 | 9.435 | 9.505 | 223,882 | -0.02(-0.18%) |
Apr 18, 2002 | 9.353 | 9.522 | 9.353 | 9.522 | 93,342 | +0.15(+1.57%) |
Apr 17, 2002 | 9.565 | 9.583 | 9.332 | 9.375 | 272,864 | -0.23(-2.43%) |
Apr 16, 2002 | 9.704 | 9.734 | 9.535 | 9.609 | 246,293 | -0.09(-0.94%) |
Apr 15, 2002 | 9.825 | 9.825 | 9.522 | 9.699 | 993,493 | -0.14(-1.45%) |
Apr 12, 2002 | 10.04 | 10.04 | 9.764 | 9.842 | 192,229 | -0.00(-0.04%) |
Apr 11, 2002 | 10.15 | 10.16 | 9.847 | 9.847 | 249,066 | -0.28(-2.78%) |
Apr 10, 2002 | 9.981 | 10.39 | 9.981 | 10.13 | 300,589 | +0.13(+1.25%) |
Apr 09, 2002 | 10.15 | 10.17 | 9.959 | 10.00 | 220,878 | -0.19(-1.83%) |
Apr 08, 2002 | 10.28 | 10.30 | 10.11 | 10.19 | 187,377 | +0.25(+2.53%) |
Apr 05, 2002 | 9.877 | 9.976 | 9.808 | 9.937 | 209,557 | +0.05(+0.48%) |
Apr 04, 2002 | 9.803 | 9.929 | 9.652 | 9.890 | 276,098 | +0.00(+0.00%) |
Apr 03, 2002 | 9.721 | 9.924 | 9.721 | 9.890 | 213,716 | +0.26(+2.65%) |
Apr 02, 2002 | 9.544 | 9.699 | 9.544 | 9.634 | 188,763 | +0.11(+1.18%) |
Apr 01, 2002 | 9.609 | 9.609 | 9.435 | 9.522 | 70,699 | -0.05(-0.50%) |
Mar 29, 2002 | 9.552 | 9.669 | 9.552 | 9.570 | 82,714 | +0.00(+0.00%) |
Mar 28, 2002 | 9.552 | 9.669 | 9.552 | 9.570 | 82,714 | +0.06(+0.64%) |
Mar 27, 2002 | 9.487 | 9.522 | 9.457 | 9.509 | 51,754 | +0.04(+0.46%) |
Mar 26, 2002 | 9.422 | 9.487 | 9.392 | 9.466 | 151,565 | +0.14(+1.53%) |
Mar 25, 2002 | 9.349 | 9.383 | 9.293 | 9.323 | 107,897 | -0.05(-0.51%) |
Mar 22, 2002 | 9.370 | 9.409 | 9.323 | 9.370 | 229,658 | +0.04(+0.46%) |
Mar 21, 2002 | 9.327 | 9.435 | 9.327 | 9.327 | 131,233 | +0.02(+0.23%) |
Mar 20, 2002 | 9.327 | 9.448 | 9.210 | 9.306 | 297,816 | -0.02(-0.23%) |
Mar 19, 2002 | 9.176 | 9.383 | 9.154 | 9.327 | 255,997 | +0.15(+1.65%) |
Mar 18, 2002 | 9.332 | 9.332 | 9.132 | 9.176 | 204,243 | -0.16(-1.67%) |
Mar 15, 2002 | 9.444 | 9.500 | 9.327 | 9.332 | 382,148 | -0.09(-0.96%) |
Mar 14, 2002 | 9.414 | 9.479 | 9.362 | 9.422 | 95,652 | +0.08(+0.83%) |
Mar 13, 2002 | 9.306 | 9.370 | 9.197 | 9.345 | 472,949 | +0.26(+2.81%) |
Mar 12, 2002 | 9.068 | 9.111 | 9.029 | 9.089 | 602,334 | -0.15(-1.64%) |
Mar 11, 2002 | 9.522 | 9.522 | 9.228 | 9.241 | 208,864 | -0.28(-2.95%) |
Mar 08, 2002 | 9.609 | 9.626 | 9.435 | 9.522 | 214,640 | +0.17(+1.85%) |
Mar 07, 2002 | 9.306 | 9.470 | 9.288 | 9.349 | 168,893 | +0.10(+1.08%) |
Mar 06, 2002 | 9.245 | 9.280 | 9.241 | 9.249 | 309,369 | -0.03(-0.37%) |
Mar 05, 2002 | 9.522 | 9.522 | 9.241 | 9.284 | 8,063,469 | -0.28(-2.94%) |
Mar 04, 2002 | 9.738 | 9.738 | 9.544 | 9.565 | 293,658 | -0.17(-1.78%) |
Mar 01, 2002 | 9.392 | 9.760 | 9.306 | 9.738 | 950,750 | +0.35(+3.73%) |
Feb 28, 2002 | 10.28 | 10.28 | 9.388 | 9.388 | 858,563 | -0.89(-8.67%) |
Feb 27, 2002 | 10.38 | 10.45 | 10.21 | 10.28 | 708,614 | -0.02(-0.21%) |
Feb 26, 2002 | 10.34 | 10.63 | 10.07 | 10.30 | 1,344,219 | +0.61(+6.25%) |
Feb 25, 2002 | 9.262 | 9.812 | 9.262 | 9.695 | 467,866 | +0.45(+4.92%) |
Feb 22, 2002 | 8.700 | 9.262 | 8.700 | 9.241 | 578,767 | +0.50(+5.69%) |
Feb 21, 2002 | 8.570 | 8.743 | 8.526 | 8.743 | 459,548 | +0.09(+1.00%) |
Feb 20, 2002 | 8.873 | 8.873 | 8.548 | 8.656 | 610,189 | +0.13(+1.52%) |
Feb 19, 2002 | 8.825 | 8.847 | 8.327 | 8.526 | 344,488 | -0.12(-1.40%) |
Feb 18, 2002 | 8.786 | 8.786 | 8.535 | 8.648 | 164,966 | +0.00(+0.00%) |
Feb 15, 2002 | 8.786 | 8.786 | 8.535 | 8.648 | 164,966 | -0.12(-1.33%) |
Feb 14, 2002 | 9.003 | 9.003 | 8.656 | 8.765 | 393,931 | -0.07(-0.78%) |
Feb 13, 2002 | 8.916 | 8.920 | 8.795 | 8.834 | 252,994 | -0.08(-0.92%) |
Feb 12, 2002 | 9.111 | 9.176 | 8.916 | 8.916 | 319,535 | -0.26(-2.88%) |
Feb 11, 2002 | 9.349 | 9.370 | 9.154 | 9.180 | 570,218 | +0.09(+1.00%) |
Feb 08, 2002 | 9.003 | 9.132 | 8.959 | 9.089 | 216,027 | +0.26(+2.89%) |
Feb 07, 2002 | 9.132 | 9.132 | 8.786 | 8.834 | 264,084 | -0.32(-3.50%) |
Feb 06, 2002 | 9.111 | 9.176 | 8.873 | 9.154 | 416,111 | +0.06(+0.62%) |
Feb 05, 2002 | 8.916 | 9.193 | 8.894 | 9.098 | 124,995 | +0.20(+2.24%) |
Feb 04, 2002 | 9.024 | 9.046 | 8.877 | 8.899 | 181,370 | -0.12(-1.34%) |
Feb 01, 2002 | 8.873 | 9.197 | 8.873 | 9.020 | 205,630 | +0.15(+1.66%) |
Jan 31, 2002 | 8.916 | 8.998 | 8.873 | 8.873 | 305,672 | -0.21(-2.33%) |
Jan 30, 2002 | 9.306 | 9.306 | 9.085 | 9.085 | 528,168 | -0.43(-4.55%) |
Jan 29, 2002 | 9.847 | 10.17 | 9.457 | 9.518 | 718,549 | -0.18(-1.83%) |
Jan 28, 2002 | 9.522 | 9.738 | 9.306 | 9.695 | 476,876 | +0.17(+1.82%) |
Jan 25, 2002 | 9.803 | 9.803 | 9.457 | 9.522 | 353,036 | -0.28(-2.87%) |
Jan 24, 2002 | 9.847 | 9.955 | 9.743 | 9.803 | 426,971 | -0.04(-0.44%) |
Jan 23, 2002 | 9.557 | 9.847 | 9.474 | 9.847 | 496,053 | +0.32(+3.36%) |
Jan 22, 2002 | 9.565 | 9.630 | 9.435 | 9.526 | 862,721 | +0.83(+9.50%) |
Jan 21, 2002 | 8.526 | 8.743 | 8.526 | 8.700 | 299,203 | +0.00(+0.00%) |
Jan 18, 2002 | 8.526 | 8.743 | 8.526 | 8.700 | 3,581,196 | +0.26(+3.08%) |
Jan 17, 2002 | 8.574 | 8.583 | 8.418 | 8.440 | 269,398 | -0.13(-1.52%) |
Jan 16, 2002 | 8.648 | 8.648 | 8.531 | 8.570 | 229,658 | -0.01(-0.15%) |
Jan 15, 2002 | 8.526 | 8.630 | 8.505 | 8.583 | 264,777 | +0.16(+1.95%) |
Jan 14, 2002 | 8.462 | 8.479 | 8.418 | 8.418 | 148,792 | -0.04(-0.51%) |
Jan 11, 2002 | 8.440 | 8.522 | 8.423 | 8.462 | 196,157 | +0.02(+0.26%) |
Jan 10, 2002 | 8.526 | 8.565 | 8.431 | 8.440 | 140,244 | -0.09(-1.07%) |
Jan 09, 2002 | 8.613 | 8.613 | 8.509 | 8.531 | 416,574 | +0.33(+4.01%) |