Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 8.120 | 8.150 | 7.900 | 8.000 | 9,300 | -0.21(-2.56%) |
Apr 29, 2002 | 8.220 | 8.220 | 8.210 | 8.210 | 200,000 | -0.01(-0.12%) |
Apr 26, 2002 | 8.220 | 8.220 | 8.220 | 8.220 | 0 | +0.00(+0.00%) |
Apr 25, 2002 | 8.300 | 8.300 | 8.220 | 8.220 | 1,400 | +0.01(+0.12%) |
Apr 24, 2002 | 8.210 | 8.210 | 8.210 | 8.210 | 1,100 | -0.01(-0.12%) |
Apr 23, 2002 | 8.220 | 8.220 | 8.220 | 8.220 | 1,000 | -0.03(-0.36%) |
Apr 22, 2002 | 8.180 | 8.250 | 8.180 | 8.250 | 700 | +0.10(+1.23%) |
Apr 19, 2002 | 8.160 | 8.160 | 8.150 | 8.150 | 1,000 | -0.05(-0.61%) |
Apr 18, 2002 | 8.200 | 8.200 | 8.200 | 8.200 | 0 | +0.00(+0.00%) |
Apr 17, 2002 | 8.100 | 8.250 | 8.100 | 8.200 | 310,000 | +0.10(+1.23%) |
Apr 16, 2002 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | +0.00(+0.00%) |
Apr 15, 2002 | 7.950 | 8.100 | 7.950 | 8.100 | 2,000 | +0.22(+2.79%) |
Apr 12, 2002 | 7.920 | 7.920 | 7.880 | 7.880 | 300 | +0.02(+0.25%) |
Apr 11, 2002 | 7.860 | 7.860 | 7.860 | 7.860 | 4,100 | -0.04(-0.51%) |
Apr 10, 2002 | 7.900 | 7.900 | 7.900 | 7.900 | 0 | +0.00(+0.00%) |
Apr 09, 2002 | 8.010 | 8.010 | 7.900 | 7.900 | 6,700 | -0.10(-1.25%) |
Apr 08, 2002 | 8.000 | 8.100 | 7.950 | 8.000 | 27,900 | +0.00(+0.00%) |
Apr 05, 2002 | 7.850 | 8.000 | 7.850 | 8.000 | 10,400 | +0.25(+3.23%) |
Apr 04, 2002 | 7.590 | 7.750 | 7.590 | 7.750 | 6,300 | +0.11(+1.44%) |
Apr 03, 2002 | 7.500 | 7.640 | 7.500 | 7.640 | 2,200 | +0.22(+2.96%) |
Apr 02, 2002 | 7.480 | 7.530 | 7.420 | 7.420 | 9,300 | -0.06(-0.80%) |
Apr 01, 2002 | 7.350 | 7.480 | 7.350 | 7.480 | 5,200 | +0.16(+2.19%) |
Mar 29, 2002 | 7.320 | 7.320 | 7.320 | 7.320 | 2,800 | +0.00(+0.00%) |
Mar 28, 2002 | 7.320 | 7.320 | 7.320 | 7.320 | 2,800 | -0.10(-1.35%) |
Mar 27, 2002 | 7.510 | 7.520 | 7.420 | 7.420 | 6,200 | -0.13(-1.72%) |
Mar 26, 2002 | 7.500 | 7.650 | 7.500 | 7.550 | 5,400 | +0.00(+0.00%) |
Mar 25, 2002 | 7.550 | 7.550 | 7.550 | 7.550 | 100 | +0.00(+0.00%) |
Mar 22, 2002 | 7.450 | 7.550 | 7.450 | 7.550 | 1,600 | +0.05(+0.67%) |
Mar 21, 2002 | 7.500 | 7.500 | 7.500 | 7.500 | 500 | +0.10(+1.35%) |
Mar 20, 2002 | 7.450 | 7.450 | 7.400 | 7.400 | 600 | -0.10(-1.33%) |
Mar 19, 2002 | 7.400 | 7.550 | 7.400 | 7.500 | 7,500 | +0.05(+0.67%) |
Mar 18, 2002 | 7.400 | 7.450 | 7.400 | 7.450 | 5,500 | -0.05(-0.67%) |
Mar 15, 2002 | 7.400 | 7.500 | 7.400 | 7.500 | 440,000 | +0.15(+2.04%) |
Mar 14, 2002 | 7.550 | 7.550 | 7.010 | 7.350 | 10,400 | -0.30(-3.92%) |
Mar 13, 2002 | 8.160 | 8.160 | 7.650 | 7.650 | 10,800 | -0.56(-6.82%) |
Mar 12, 2002 | 8.390 | 8.390 | 8.210 | 8.210 | 6,200 | -0.28(-3.30%) |
Mar 11, 2002 | 8.400 | 8.490 | 8.340 | 8.490 | 2,500 | +0.00(+0.00%) |
Mar 08, 2002 | 8.350 | 8.490 | 8.220 | 8.490 | 8,600 | +0.14(+1.68%) |
Mar 07, 2002 | 8.300 | 8.350 | 8.300 | 8.350 | 2,200 | +0.05(+0.60%) |
Mar 06, 2002 | 8.300 | 8.300 | 8.300 | 8.300 | 1,100 | -0.05(-0.60%) |
Mar 05, 2002 | 8.350 | 8.350 | 8.350 | 8.350 | 4,000 | +0.00(+0.00%) |
Mar 04, 2002 | 8.310 | 8.400 | 8.310 | 8.350 | 800 | +0.04(+0.48%) |
Mar 01, 2002 | 8.350 | 8.400 | 8.200 | 8.310 | 10,400 | -0.04(-0.48%) |
Feb 28, 2002 | 8.200 | 8.350 | 8.200 | 8.350 | 2,700 | +0.08(+0.97%) |
Feb 27, 2002 | 8.270 | 8.270 | 8.270 | 8.270 | 0 | +0.00(+0.00%) |
Feb 26, 2002 | 8.320 | 8.400 | 8.270 | 8.270 | 2,800 | -0.05(-0.60%) |
Feb 25, 2002 | 8.400 | 8.400 | 8.320 | 8.320 | 5,700 | -0.08(-0.95%) |
Feb 22, 2002 | 8.400 | 8.400 | 8.300 | 8.400 | 1,900 | -0.05(-0.59%) |
Feb 21, 2002 | 8.050 | 8.450 | 8.050 | 8.450 | 12,800 | +0.44(+5.49%) |
Feb 20, 2002 | 7.900 | 8.100 | 7.900 | 8.010 | 5,400 | +0.13(+1.65%) |
Feb 19, 2002 | 7.850 | 8.000 | 7.850 | 7.880 | 5,900 | -0.02(-0.25%) |
Feb 18, 2002 | 7.800 | 7.900 | 7.800 | 7.900 | 500 | +0.00(+0.00%) |
Feb 15, 2002 | 7.800 | 7.900 | 7.800 | 7.900 | 500 | +0.10(+1.28%) |
Feb 14, 2002 | 7.800 | 7.800 | 7.750 | 7.800 | 1,600 | -0.02(-0.26%) |
Feb 13, 2002 | 7.750 | 7.820 | 7.700 | 7.820 | 16,800 | -0.19(-2.37%) |
Feb 12, 2002 | 8.150 | 8.180 | 8.010 | 8.010 | 1,600 | -0.19(-2.32%) |
Feb 11, 2002 | 8.200 | 8.200 | 8.200 | 8.200 | 300 | +0.00(+0.00%) |
Feb 08, 2002 | 8.200 | 8.200 | 8.150 | 8.200 | 800 | +0.05(+0.61%) |
Feb 07, 2002 | 8.000 | 8.300 | 7.950 | 8.150 | 7,800 | +0.20(+2.52%) |
Feb 06, 2002 | 7.600 | 8.050 | 7.600 | 7.950 | 13,100 | +0.35(+4.61%) |
Feb 05, 2002 | 7.600 | 7.600 | 7.600 | 7.600 | 100 | +0.00(+0.00%) |
Feb 04, 2002 | 8.320 | 8.320 | 7.600 | 7.600 | 30,200 | -0.80(-9.52%) |