Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 7.813 | 7.855 | 7.775 | 7.855 | 127,397 | +0.06(+0.76%) |
Apr 29, 2002 | 7.897 | 8.015 | 7.791 | 7.796 | 118,162 | -0.08(-1.07%) |
Apr 26, 2002 | 7.897 | 7.960 | 7.825 | 7.880 | 69,382 | +0.05(+0.59%) |
Apr 25, 2002 | 7.707 | 7.897 | 7.707 | 7.834 | 67,250 | +0.06(+0.82%) |
Apr 24, 2002 | 7.644 | 7.889 | 7.610 | 7.770 | 734,076 | +0.04(+0.55%) |
Apr 23, 2002 | 7.981 | 7.981 | 7.690 | 7.728 | 1,041,915 | -0.19(-2.45%) |
Apr 22, 2002 | 7.728 | 7.922 | 7.686 | 7.922 | 125,740 | +0.13(+1.68%) |
Apr 19, 2002 | 7.749 | 7.791 | 7.622 | 7.791 | 246,507 | +0.04(+0.54%) |
Apr 18, 2002 | 8.129 | 8.129 | 7.677 | 7.749 | 1,160,314 | -0.40(-4.87%) |
Apr 17, 2002 | 8.150 | 8.201 | 8.129 | 8.146 | 15,628 | -0.05(-0.57%) |
Apr 16, 2002 | 8.049 | 8.193 | 8.049 | 8.193 | 33,388 | +0.16(+2.05%) |
Apr 15, 2002 | 8.214 | 8.214 | 8.024 | 8.028 | 26,047 | -0.21(-2.56%) |
Apr 12, 2002 | 8.319 | 8.319 | 8.210 | 8.239 | 27,705 | -0.08(-0.96%) |
Apr 11, 2002 | 8.699 | 8.699 | 8.193 | 8.319 | 35,993 | -0.34(-3.90%) |
Apr 10, 2002 | 8.488 | 8.657 | 8.298 | 8.657 | 70,329 | +0.08(+0.94%) |
Apr 09, 2002 | 8.657 | 8.742 | 8.530 | 8.577 | 320,152 | -0.16(-1.88%) |
Apr 08, 2002 | 8.953 | 8.957 | 8.720 | 8.742 | 73,644 | -0.30(-3.27%) |
Apr 05, 2002 | 9.079 | 9.122 | 9.037 | 9.037 | 89,510 | -0.04(-0.47%) |
Apr 04, 2002 | 9.079 | 9.101 | 9.067 | 9.079 | 38,361 | -0.06(-0.69%) |
Apr 03, 2002 | 9.248 | 9.333 | 9.058 | 9.143 | 113,900 | -0.22(-2.35%) |
Apr 02, 2002 | 9.295 | 9.396 | 9.295 | 9.362 | 58,962 | +0.07(+0.77%) |
Apr 01, 2002 | 9.164 | 9.333 | 9.164 | 9.291 | 98,745 | +0.02(+0.23%) |
Mar 29, 2002 | 9.291 | 9.375 | 9.269 | 9.269 | 1,468,153 | +0.00(+0.00%) |
Mar 28, 2002 | 9.291 | 9.375 | 9.269 | 9.269 | 124,082 | -0.01(-0.09%) |
Mar 27, 2002 | 9.291 | 9.375 | 9.269 | 9.278 | 81,932 | -0.01(-0.14%) |
Mar 26, 2002 | 9.367 | 9.417 | 9.248 | 9.291 | 108,690 | -0.08(-0.81%) |
Mar 25, 2002 | 9.286 | 9.367 | 9.269 | 9.367 | 81,695 | +0.06(+0.64%) |
Mar 22, 2002 | 9.312 | 9.375 | 9.291 | 9.307 | 183,992 | -0.03(-0.27%) |
Mar 21, 2002 | 9.333 | 9.375 | 9.291 | 9.333 | 61,804 | +0.04(+0.45%) |
Mar 20, 2002 | 9.375 | 9.375 | 9.248 | 9.291 | 88,089 | -0.04(-0.45%) |
Mar 19, 2002 | 9.375 | 9.523 | 9.291 | 9.333 | 214,066 | -0.07(-0.72%) |
Mar 18, 2002 | 9.227 | 9.464 | 9.227 | 9.400 | 49,727 | +0.24(+2.58%) |
Mar 15, 2002 | 9.037 | 9.177 | 9.037 | 9.164 | 17,523 | +0.08(+0.93%) |
Mar 14, 2002 | 9.122 | 9.164 | 9.079 | 9.079 | 16,575 | -0.04(-0.46%) |
Mar 13, 2002 | 9.037 | 9.164 | 9.016 | 9.122 | 23,679 | +0.04(+0.47%) |
Mar 12, 2002 | 9.333 | 9.333 | 9.079 | 9.079 | 47,122 | -0.30(-3.15%) |
Mar 11, 2002 | 9.164 | 9.396 | 9.151 | 9.375 | 30,783 | +0.11(+1.14%) |
Mar 08, 2002 | 9.354 | 9.502 | 9.248 | 9.269 | 38,361 | -0.13(-1.35%) |
Mar 07, 2002 | 9.464 | 9.780 | 9.396 | 9.396 | 40,729 | -0.06(-0.67%) |
Mar 06, 2002 | 9.291 | 9.607 | 9.291 | 9.460 | 155,813 | +0.17(+1.86%) |
Mar 05, 2002 | 9.481 | 9.481 | 9.248 | 9.286 | 237,746 | -0.09(-0.95%) |
Mar 04, 2002 | 9.122 | 9.498 | 9.037 | 9.375 | 116,741 | +0.40(+4.47%) |
Mar 01, 2002 | 8.446 | 8.995 | 8.446 | 8.974 | 273,266 | +0.65(+7.87%) |
Feb 28, 2002 | 7.939 | 8.446 | 7.939 | 8.319 | 122,661 | +0.36(+4.51%) |
Feb 27, 2002 | 7.686 | 7.981 | 7.686 | 7.960 | 94,482 | +0.23(+3.01%) |
Feb 26, 2002 | 7.534 | 7.749 | 7.534 | 7.728 | 169,311 | +0.19(+2.58%) |
Feb 25, 2002 | 7.475 | 7.580 | 7.475 | 7.534 | 62,278 | +0.05(+0.73%) |
Feb 22, 2002 | 7.601 | 7.622 | 7.454 | 7.479 | 196,779 | -0.12(-1.61%) |
Feb 21, 2002 | 7.538 | 7.855 | 7.538 | 7.601 | 90,930 | +0.11(+1.41%) |
Feb 20, 2002 | 7.475 | 7.580 | 7.475 | 7.496 | 43,097 | +0.01(+0.11%) |
Feb 19, 2002 | 7.644 | 7.644 | 7.390 | 7.487 | 387,403 | +0.04(+0.51%) |
Feb 18, 2002 | 7.475 | 7.559 | 7.390 | 7.449 | 187,544 | +0.00(+0.00%) |
Feb 15, 2002 | 7.475 | 7.559 | 7.390 | 7.449 | 187,544 | -0.08(-1.01%) |
Feb 14, 2002 | 7.116 | 7.644 | 7.116 | 7.525 | 219,986 | +0.46(+6.52%) |
Feb 13, 2002 | 6.778 | 7.247 | 6.778 | 7.065 | 128,581 | +0.31(+4.56%) |
Feb 12, 2002 | 7.116 | 7.116 | 6.546 | 6.757 | 481,412 | -0.36(-5.04%) |
Feb 11, 2002 | 7.665 | 7.749 | 7.031 | 7.116 | 556,714 | -0.53(-6.91%) |
Feb 08, 2002 | 8.720 | 8.720 | 7.264 | 7.644 | 503,908 | -1.17(-13.23%) |
Feb 07, 2002 | 9.122 | 9.122 | 8.657 | 8.809 | 118,162 | -0.31(-3.43%) |
Feb 06, 2002 | 9.333 | 9.354 | 9.122 | 9.122 | 88,799 | -0.25(-2.70%) |
Feb 05, 2002 | 9.650 | 9.654 | 9.291 | 9.375 | 60,620 | -0.27(-2.84%) |
Feb 04, 2002 | 9.755 | 9.772 | 9.438 | 9.650 | 68,434 | -0.02(-0.22%) |