Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 9.059 | 9.357 | 8.980 | 9.331 | 1,465,740 | +0.30(+3.37%) |
Apr 29, 2002 | 9.204 | 9.206 | 8.904 | 9.027 | 579,870 | -0.13(-1.41%) |
Apr 26, 2002 | 9.255 | 9.276 | 9.129 | 9.157 | 605,880 | -0.07(-0.77%) |
Apr 25, 2002 | 9.029 | 9.259 | 9.014 | 9.227 | 997,560 | +0.20(+2.24%) |
Apr 24, 2002 | 9.040 | 9.061 | 8.961 | 9.025 | 853,230 | -0.01(-0.15%) |
Apr 23, 2002 | 9.194 | 9.198 | 9.020 | 9.039 | 802,740 | -0.14(-1.50%) |
Apr 22, 2002 | 9.412 | 9.510 | 9.108 | 9.176 | 1,090,380 | -0.23(-2.48%) |
Apr 19, 2002 | 9.196 | 9.471 | 9.194 | 9.410 | 874,140 | +0.18(+1.93%) |
Apr 18, 2002 | 9.235 | 9.314 | 9.108 | 9.231 | 1,997,670 | -0.03(-0.34%) |
Apr 17, 2002 | 9.382 | 9.384 | 9.235 | 9.263 | 1,534,590 | -0.10(-1.11%) |
Apr 16, 2002 | 9.335 | 9.412 | 9.220 | 9.367 | 1,378,020 | +0.02(+0.17%) |
Apr 15, 2002 | 9.314 | 9.408 | 9.231 | 9.351 | 1,245,420 | +0.04(+0.40%) |
Apr 12, 2002 | 9.216 | 9.314 | 9.178 | 9.314 | 1,525,410 | +0.14(+1.47%) |
Apr 11, 2002 | 9.088 | 9.257 | 9.051 | 9.178 | 1,559,070 | +0.14(+1.58%) |
Apr 10, 2002 | 8.961 | 9.088 | 8.927 | 9.035 | 1,061,310 | +0.07(+0.81%) |
Apr 09, 2002 | 8.961 | 9.051 | 8.920 | 8.963 | 1,349,460 | -0.05(-0.54%) |
Apr 08, 2002 | 8.980 | 9.020 | 8.853 | 9.012 | 913,410 | +0.05(+0.50%) |
Apr 05, 2002 | 8.894 | 9.008 | 8.865 | 8.967 | 1,350,480 | +0.00(+0.02%) |
Apr 04, 2002 | 8.898 | 8.978 | 8.700 | 8.965 | 1,784,490 | +0.06(+0.73%) |
Apr 03, 2002 | 8.708 | 8.902 | 8.671 | 8.900 | 2,534,700 | +0.19(+2.21%) |
Apr 02, 2002 | 8.551 | 8.725 | 8.551 | 8.708 | 2,097,120 | +0.13(+1.46%) |
Apr 01, 2002 | 8.667 | 8.667 | 8.451 | 8.582 | 985,830 | -0.05(-0.64%) |
Mar 29, 2002 | 8.613 | 8.667 | 8.531 | 8.637 | 1,411,680 | +0.00(+0.00%) |
Mar 28, 2002 | 8.613 | 8.667 | 8.531 | 8.637 | 1,411,680 | +0.06(+0.73%) |
Mar 27, 2002 | 8.371 | 8.657 | 8.371 | 8.575 | 2,781,030 | +0.23(+2.75%) |
Mar 26, 2002 | 8.135 | 8.371 | 8.114 | 8.345 | 1,426,470 | +0.28(+3.43%) |
Mar 25, 2002 | 8.159 | 8.271 | 8.006 | 8.069 | 1,754,910 | -0.09(-1.15%) |
Mar 22, 2002 | 8.241 | 8.265 | 8.143 | 8.163 | 1,432,590 | -0.08(-1.02%) |
Mar 21, 2002 | 8.284 | 8.286 | 8.157 | 8.247 | 1,947,690 | +0.04(+0.43%) |
Mar 20, 2002 | 8.245 | 8.422 | 8.167 | 8.212 | 1,368,330 | -0.05(-0.62%) |
Mar 19, 2002 | 8.294 | 8.408 | 8.245 | 8.263 | 1,046,520 | -0.07(-0.85%) |
Mar 18, 2002 | 8.482 | 8.520 | 8.261 | 8.333 | 1,247,460 | -0.20(-2.32%) |
Mar 15, 2002 | 8.559 | 8.657 | 8.480 | 8.531 | 1,204,620 | +0.01(+0.09%) |
Mar 14, 2002 | 8.422 | 8.569 | 8.416 | 8.524 | 954,720 | +0.17(+1.99%) |
Mar 13, 2002 | 8.088 | 8.382 | 8.088 | 8.357 | 2,131,290 | +0.24(+3.00%) |
Mar 12, 2002 | 8.255 | 8.257 | 8.065 | 8.114 | 2,666,280 | -0.17(-2.06%) |
Mar 11, 2002 | 8.329 | 8.378 | 8.249 | 8.284 | 1,926,270 | -0.03(-0.38%) |
Mar 08, 2002 | 8.429 | 8.488 | 8.265 | 8.316 | 4,920,990 | -0.11(-1.28%) |
Mar 07, 2002 | 8.416 | 8.608 | 8.329 | 8.424 | 3,658,740 | +0.01(+0.09%) |
Mar 06, 2002 | 8.047 | 8.516 | 8.027 | 8.416 | 3,066,630 | +0.41(+5.14%) |
Mar 05, 2002 | 8.249 | 8.249 | 7.894 | 8.004 | 4,521,660 | -0.20(-2.46%) |
Mar 04, 2002 | 8.392 | 8.451 | 8.096 | 8.206 | 2,654,040 | -0.20(-2.33%) |
Mar 01, 2002 | 8.414 | 8.598 | 8.369 | 8.402 | 1,178,610 | -0.03(-0.37%) |
Feb 28, 2002 | 8.775 | 8.775 | 8.347 | 8.433 | 1,188,810 | -0.21(-2.47%) |
Feb 27, 2002 | 8.424 | 8.814 | 8.424 | 8.647 | 2,242,980 | +0.22(+2.65%) |
Feb 26, 2002 | 8.482 | 8.523 | 8.322 | 8.424 | 1,104,660 | +0.04(+0.42%) |
Feb 25, 2002 | 8.686 | 8.765 | 8.243 | 8.388 | 2,172,600 | -0.33(-3.82%) |
Feb 22, 2002 | 8.721 | 8.845 | 8.627 | 8.722 | 1,108,740 | -0.00(-0.02%) |
Feb 21, 2002 | 8.685 | 8.843 | 8.667 | 8.724 | 1,159,740 | +0.10(+1.11%) |
Feb 20, 2002 | 8.473 | 8.708 | 8.471 | 8.627 | 1,468,800 | +0.16(+1.92%) |
Feb 19, 2002 | 8.422 | 8.529 | 8.333 | 8.465 | 797,130 | +0.01(+0.14%) |
Feb 18, 2002 | 8.463 | 8.482 | 8.300 | 8.453 | 882,300 | +0.00(+0.00%) |
Feb 15, 2002 | 8.463 | 8.482 | 8.300 | 8.453 | 867,510 | -0.01(-0.09%) |
Feb 14, 2002 | 8.598 | 8.675 | 8.461 | 8.461 | 1,349,970 | -0.13(-1.48%) |
Feb 13, 2002 | 8.580 | 8.706 | 8.543 | 8.588 | 1,302,030 | -0.02(-0.18%) |
Feb 12, 2002 | 8.806 | 8.824 | 8.549 | 8.604 | 4,059,090 | -0.22(-2.53%) |
Feb 11, 2002 | 8.726 | 8.914 | 8.724 | 8.827 | 1,307,130 | +0.06(+0.65%) |
Feb 08, 2002 | 8.392 | 8.824 | 8.392 | 8.771 | 1,917,600 | +0.32(+3.73%) |
Feb 07, 2002 | 8.533 | 8.624 | 8.361 | 8.455 | 1,800,810 | -0.09(-1.03%) |
Feb 06, 2002 | 8.665 | 8.712 | 8.514 | 8.543 | 1,652,910 | -0.17(-1.91%) |
Feb 05, 2002 | 8.727 | 8.869 | 8.653 | 8.710 | 1,367,310 | -0.14(-1.57%) |
Feb 04, 2002 | 8.873 | 8.996 | 8.716 | 8.849 | 1,267,860 | -0.04(-0.49%) |