Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 9.137 | 9.336 | 9.096 | 9.308 | 767,023 | +0.19(+2.09%) |
Apr 29, 2002 | 9.243 | 9.243 | 9.084 | 9.118 | 531,869 | -0.11(-1.19%) |
Apr 26, 2002 | 9.221 | 9.338 | 9.211 | 9.228 | 456,157 | +0.03(+0.28%) |
Apr 25, 2002 | 9.137 | 9.243 | 9.084 | 9.202 | 1,170,112 | +0.07(+0.72%) |
Apr 24, 2002 | 9.041 | 9.245 | 9.014 | 9.137 | 1,155,017 | +0.10(+1.15%) |
Apr 23, 2002 | 9.179 | 9.179 | 9.009 | 9.033 | 718,908 | -0.14(-1.57%) |
Apr 22, 2002 | 9.359 | 9.368 | 9.168 | 9.177 | 384,691 | -0.16(-1.68%) |
Apr 19, 2002 | 9.359 | 9.372 | 9.279 | 9.334 | 380,681 | +0.03(+0.30%) |
Apr 18, 2002 | 9.412 | 9.433 | 9.230 | 9.306 | 487,998 | -0.10(-1.01%) |
Apr 17, 2002 | 9.561 | 9.580 | 9.395 | 9.402 | 374,313 | -0.14(-1.49%) |
Apr 16, 2002 | 9.455 | 9.586 | 9.455 | 9.544 | 470,309 | +0.11(+1.19%) |
Apr 15, 2002 | 9.550 | 9.576 | 9.400 | 9.431 | 482,102 | -0.11(-1.11%) |
Apr 12, 2002 | 9.586 | 9.590 | 9.448 | 9.537 | 614,185 | -0.04(-0.46%) |
Apr 11, 2002 | 9.592 | 9.641 | 9.576 | 9.582 | 773,628 | -0.02(-0.18%) |
Apr 10, 2002 | 9.433 | 9.601 | 9.400 | 9.599 | 857,123 | +0.27(+2.89%) |
Apr 09, 2002 | 9.412 | 9.417 | 9.232 | 9.330 | 807,120 | +0.12(+1.31%) |
Apr 08, 2002 | 9.175 | 9.221 | 9.056 | 9.209 | 738,956 | +0.03(+0.37%) |
Apr 05, 2002 | 9.211 | 9.336 | 9.152 | 9.175 | 1,105,250 | -0.03(-0.28%) |
Apr 04, 2002 | 9.232 | 9.232 | 9.168 | 9.200 | 1,441,354 | -0.16(-1.68%) |
Apr 03, 2002 | 9.539 | 9.548 | 9.338 | 9.357 | 775,515 | -0.18(-1.89%) |
Apr 02, 2002 | 9.624 | 9.635 | 9.529 | 9.537 | 1,086,381 | -0.07(-0.68%) |
Apr 01, 2002 | 9.645 | 9.645 | 9.436 | 9.603 | 523,614 | -0.09(-0.92%) |
Mar 29, 2002 | 9.741 | 9.751 | 9.677 | 9.692 | 541,539 | +0.00(+0.00%) |
Mar 28, 2002 | 9.741 | 9.751 | 9.677 | 9.692 | 540,596 | -0.06(-0.63%) |
Mar 27, 2002 | 9.637 | 9.787 | 9.618 | 9.754 | 759,948 | +0.12(+1.23%) |
Mar 26, 2002 | 9.698 | 9.800 | 9.476 | 9.635 | 1,901,049 | -0.17(-1.77%) |
Mar 25, 2002 | 9.879 | 9.879 | 9.787 | 9.809 | 555,219 | -0.06(-0.60%) |
Mar 22, 2002 | 9.932 | 9.961 | 9.866 | 9.868 | 855,236 | -0.03(-0.26%) |
Mar 21, 2002 | 9.953 | 9.963 | 9.794 | 9.893 | 8,113,660 | -0.08(-0.79%) |
Mar 20, 2002 | 9.932 | 10.08 | 9.883 | 9.972 | 741,786 | +0.03(+0.30%) |
Mar 19, 2002 | 9.815 | 9.974 | 9.794 | 9.942 | 1,046,756 | +0.08(+0.77%) |
Mar 18, 2002 | 9.862 | 9.938 | 9.794 | 9.866 | 806,884 | +0.00(+0.04%) |
Mar 15, 2002 | 9.815 | 9.877 | 9.794 | 9.862 | 1,498,668 | +0.00(+0.04%) |
Mar 14, 2002 | 9.857 | 9.879 | 9.813 | 9.857 | 972,931 | -0.03(-0.30%) |
Mar 13, 2002 | 9.963 | 9.972 | 9.813 | 9.887 | 713,011 | -0.14(-1.42%) |
Mar 12, 2002 | 9.953 | 10.05 | 9.877 | 10.03 | 514,887 | +0.02(+0.23%) |
Mar 11, 2002 | 10.14 | 10.15 | 9.991 | 10.01 | 770,090 | -0.01(-0.08%) |
Mar 08, 2002 | 9.963 | 10.12 | 9.963 | 10.01 | 712,068 | +0.04(+0.40%) |
Mar 07, 2002 | 9.921 | 10.03 | 9.900 | 9.974 | 1,063,266 | +0.08(+0.84%) |
Mar 06, 2002 | 9.709 | 9.906 | 9.701 | 9.891 | 1,669,432 | +0.22(+2.26%) |
Mar 05, 2002 | 9.785 | 9.830 | 9.667 | 9.673 | 1,423,428 | -0.28(-2.81%) |
Mar 04, 2002 | 9.860 | 10.03 | 9.815 | 9.953 | 1,297,714 | +0.10(+0.97%) |
Mar 01, 2002 | 9.927 | 9.995 | 9.582 | 9.857 | 1,572,729 | -0.07(-0.70%) |
Feb 28, 2002 | 9.836 | 9.961 | 9.783 | 9.927 | 1,168,697 | +0.08(+0.77%) |
Feb 27, 2002 | 9.773 | 9.959 | 9.756 | 9.851 | 976,469 | +0.08(+0.87%) |
Feb 26, 2002 | 9.571 | 9.900 | 9.571 | 9.766 | 1,977,233 | +0.21(+2.17%) |
Feb 25, 2002 | 9.535 | 9.679 | 9.436 | 9.559 | 1,772,740 | +0.04(+0.42%) |
Feb 22, 2002 | 9.444 | 9.561 | 9.406 | 9.518 | 1,091,334 | +0.03(+0.34%) |
Feb 21, 2002 | 9.359 | 9.518 | 9.342 | 9.486 | 1,465,647 | +0.09(+0.97%) |
Feb 20, 2002 | 9.327 | 9.395 | 9.308 | 9.395 | 932,835 | +0.08(+0.84%) |
Feb 19, 2002 | 9.380 | 9.506 | 9.296 | 9.317 | 1,486,403 | -0.09(-0.95%) |
Feb 18, 2002 | 9.073 | 9.412 | 9.073 | 9.406 | 5,613,521 | +0.00(+0.00%) |
Feb 15, 2002 | 9.073 | 9.412 | 9.073 | 9.406 | 1,305,969 | +0.34(+3.79%) |
Feb 14, 2002 | 8.988 | 9.092 | 8.963 | 9.062 | 1,012,084 | -0.04(-0.49%) |
Feb 13, 2002 | 9.073 | 9.154 | 8.967 | 9.107 | 1,044,397 | -0.01(-0.16%) |
Feb 12, 2002 | 9.190 | 9.211 | 9.020 | 9.122 | 609,468 | -0.12(-1.26%) |
Feb 11, 2002 | 9.115 | 9.321 | 9.105 | 9.238 | 1,494,894 | +0.20(+2.18%) |
Feb 08, 2002 | 8.957 | 9.041 | 8.851 | 9.041 | 521,963 | +0.20(+2.30%) |
Feb 07, 2002 | 8.882 | 8.882 | 8.738 | 8.838 | 874,105 | +0.00(+0.05%) |
Feb 06, 2002 | 8.872 | 8.935 | 8.827 | 8.834 | 1,156,432 | -0.07(-0.81%) |
Feb 05, 2002 | 9.031 | 9.126 | 8.829 | 8.906 | 1,005,244 | -0.15(-1.62%) |
Feb 04, 2002 | 9.139 | 9.168 | 9.041 | 9.052 | 892,502 | -0.09(-0.95%) |