Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 8.703 | 8.808 | 8.500 | 8.543 | 1,360,197 | -0.56(-6.15%) |
Apr 29, 2002 | 9.072 | 9.263 | 9.017 | 9.103 | 701,234 | -0.06(-0.67%) |
Apr 26, 2002 | 8.765 | 9.226 | 8.758 | 9.164 | 1,894,293 | +0.43(+4.93%) |
Apr 25, 2002 | 9.226 | 9.318 | 8.672 | 8.734 | 2,214,588 | -0.43(-4.70%) |
Apr 24, 2002 | 9.103 | 9.195 | 9.066 | 9.164 | 962,348 | +0.09(+1.02%) |
Apr 23, 2002 | 8.869 | 9.072 | 8.795 | 9.072 | 639,126 | +0.20(+2.29%) |
Apr 22, 2002 | 8.795 | 8.918 | 8.734 | 8.869 | 662,214 | +0.12(+1.34%) |
Apr 19, 2002 | 8.463 | 8.752 | 8.426 | 8.752 | 906,581 | +0.29(+3.42%) |
Apr 18, 2002 | 8.703 | 8.906 | 8.457 | 8.463 | 1,580,339 | -0.16(-1.85%) |
Apr 17, 2002 | 8.316 | 8.666 | 8.273 | 8.623 | 1,034,049 | +0.50(+6.21%) |
Apr 16, 2002 | 8.334 | 8.365 | 8.088 | 8.119 | 769,358 | -0.32(-3.79%) |
Apr 15, 2002 | 8.549 | 8.605 | 8.426 | 8.439 | 510,033 | -0.17(-2.00%) |
Apr 12, 2002 | 8.580 | 8.642 | 8.383 | 8.611 | 905,443 | +0.03(+0.36%) |
Apr 11, 2002 | 8.383 | 8.642 | 8.186 | 8.580 | 1,312,071 | +0.25(+2.95%) |
Apr 10, 2002 | 7.811 | 8.334 | 7.811 | 8.334 | 1,158,590 | +0.50(+6.44%) |
Apr 09, 2002 | 7.947 | 7.977 | 7.817 | 7.830 | 544,664 | -0.12(-1.47%) |
Apr 08, 2002 | 8.020 | 8.180 | 7.934 | 7.947 | 950,804 | -0.04(-0.54%) |
Apr 05, 2002 | 8.150 | 8.180 | 7.965 | 7.990 | 642,703 | -0.14(-1.74%) |
Apr 04, 2002 | 7.934 | 8.131 | 7.891 | 8.131 | 887,721 | +0.14(+1.69%) |
Apr 03, 2002 | 8.150 | 8.285 | 7.916 | 7.996 | 1,379,382 | -0.34(-4.06%) |
Apr 02, 2002 | 8.426 | 8.611 | 8.334 | 8.334 | 1,349,141 | +0.04(+0.52%) |
Apr 01, 2002 | 8.088 | 8.414 | 8.088 | 8.291 | 1,172,897 | +0.08(+0.97%) |
Mar 29, 2002 | 8.519 | 8.519 | 8.180 | 8.211 | 1,100,059 | +0.00(+0.00%) |
Mar 28, 2002 | 8.519 | 8.519 | 8.180 | 8.211 | 1,100,059 | -0.25(-2.98%) |
Mar 27, 2002 | 8.119 | 8.549 | 8.119 | 8.463 | 1,209,642 | +0.35(+4.32%) |
Mar 26, 2002 | 8.027 | 8.211 | 7.971 | 8.113 | 1,140,055 | -0.10(-1.20%) |
Mar 25, 2002 | 7.873 | 8.211 | 7.780 | 8.211 | 1,277,928 | +0.40(+5.12%) |
Mar 22, 2002 | 7.430 | 7.842 | 7.430 | 7.811 | 1,406,534 | +0.41(+5.57%) |
Mar 21, 2002 | 7.356 | 7.473 | 7.331 | 7.399 | 951,617 | +0.04(+0.50%) |
Mar 20, 2002 | 7.208 | 7.381 | 7.208 | 7.362 | 483,694 | +0.07(+0.93%) |
Mar 19, 2002 | 7.399 | 7.424 | 7.264 | 7.295 | 328,261 | +0.03(+0.42%) |
Mar 18, 2002 | 7.049 | 7.331 | 6.969 | 7.264 | 525,804 | +0.28(+3.96%) |
Mar 15, 2002 | 6.950 | 7.042 | 6.919 | 6.987 | 355,088 | +0.05(+0.71%) |
Mar 14, 2002 | 6.981 | 7.012 | 6.895 | 6.938 | 444,511 | -0.06(-0.88%) |
Mar 13, 2002 | 7.208 | 7.208 | 6.993 | 6.999 | 434,755 | -0.19(-2.65%) |
Mar 12, 2002 | 7.135 | 7.227 | 7.092 | 7.190 | 735,865 | +0.14(+1.92%) |
Mar 11, 2002 | 7.092 | 7.215 | 7.036 | 7.055 | 679,285 | +0.13(+1.86%) |
Mar 08, 2002 | 7.165 | 7.196 | 6.926 | 6.926 | 1,499,371 | -0.28(-3.92%) |
Mar 07, 2002 | 7.319 | 7.319 | 7.153 | 7.208 | 635,875 | -0.15(-2.01%) |
Mar 06, 2002 | 7.172 | 7.375 | 7.116 | 7.356 | 539,298 | +0.17(+2.40%) |
Mar 05, 2002 | 7.221 | 7.221 | 7.085 | 7.184 | 1,085,101 | +0.11(+1.57%) |
Mar 04, 2002 | 7.467 | 7.559 | 6.993 | 7.073 | 1,184,441 | -0.38(-5.04%) |
Mar 01, 2002 | 7.418 | 7.534 | 7.350 | 7.448 | 566,613 | -0.01(-0.08%) |
Feb 28, 2002 | 7.657 | 7.657 | 7.442 | 7.455 | 292,655 | -0.17(-2.26%) |
Feb 27, 2002 | 7.688 | 7.688 | 7.534 | 7.627 | 486,458 | -0.06(-0.80%) |
Feb 26, 2002 | 7.448 | 7.719 | 7.448 | 7.688 | 764,480 | +0.24(+3.22%) |
Feb 25, 2002 | 7.608 | 7.633 | 7.430 | 7.448 | 492,961 | -0.22(-2.89%) |
Feb 22, 2002 | 7.688 | 7.811 | 7.639 | 7.670 | 798,786 | +0.00(+0.00%) |
Feb 21, 2002 | 7.596 | 7.780 | 7.491 | 7.670 | 907,556 | +0.07(+0.97%) |
Feb 20, 2002 | 7.645 | 7.645 | 7.473 | 7.596 | 589,538 | -0.04(-0.56%) |
Feb 19, 2002 | 7.676 | 7.947 | 7.479 | 7.639 | 1,234,030 | -0.16(-2.05%) |
Feb 18, 2002 | 7.934 | 8.045 | 7.670 | 7.799 | 1,324,753 | +0.00(+0.00%) |
Feb 15, 2002 | 7.934 | 8.045 | 7.670 | 7.799 | 1,324,753 | -0.07(-0.94%) |
Feb 14, 2002 | 7.596 | 7.965 | 7.596 | 7.873 | 786,592 | +0.23(+3.06%) |
Feb 13, 2002 | 7.516 | 7.670 | 7.485 | 7.639 | 457,030 | +0.01(+0.16%) |
Feb 12, 2002 | 7.393 | 7.645 | 7.350 | 7.627 | 454,266 | +0.21(+2.82%) |
Feb 11, 2002 | 7.553 | 7.670 | 7.405 | 7.418 | 1,237,932 | -0.38(-4.81%) |
Feb 08, 2002 | 7.762 | 7.959 | 7.719 | 7.793 | 969,664 | +0.14(+1.77%) |
Feb 07, 2002 | 7.381 | 7.657 | 7.381 | 7.657 | 1,217,446 | +0.28(+3.84%) |
Feb 06, 2002 | 7.676 | 7.676 | 7.319 | 7.375 | 1,917,055 | -0.17(-2.20%) |
Feb 05, 2002 | 7.565 | 7.596 | 7.239 | 7.541 | 2,441,559 | +0.10(+1.32%) |
Feb 04, 2002 | 7.436 | 7.485 | 7.393 | 7.442 | 1,367,513 | +0.07(+1.00%) |