Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 8.757 | 9.581 | 8.757 | 9.425 | 1,142,832 | +0.74(+8.52%) |
Apr 29, 2002 | 8.583 | 9.069 | 8.579 | 8.686 | 532,708 | -0.06(-0.71%) |
Apr 26, 2002 | 8.360 | 9.198 | 8.356 | 8.748 | 1,065,417 | +0.59(+7.27%) |
Apr 25, 2002 | 7.941 | 8.218 | 7.857 | 8.155 | 199,260 | +0.23(+2.92%) |
Apr 24, 2002 | 8.191 | 8.343 | 7.910 | 7.924 | 297,544 | -0.27(-3.26%) |
Apr 23, 2002 | 8.267 | 8.445 | 8.133 | 8.191 | 332,325 | -0.06(-0.71%) |
Apr 22, 2002 | 8.521 | 8.525 | 8.236 | 8.249 | 330,081 | -0.31(-3.59%) |
Apr 19, 2002 | 8.793 | 8.833 | 8.548 | 8.556 | 186,246 | -0.19(-2.14%) |
Apr 18, 2002 | 8.828 | 8.833 | 8.561 | 8.744 | 440,034 | -0.09(-1.06%) |
Apr 17, 2002 | 9.176 | 9.180 | 8.735 | 8.837 | 726,359 | -0.16(-1.73%) |
Apr 16, 2002 | 8.231 | 9.024 | 8.155 | 8.993 | 795,472 | +0.86(+10.64%) |
Apr 15, 2002 | 8.053 | 8.222 | 7.772 | 8.129 | 549,537 | +0.14(+1.79%) |
Apr 12, 2002 | 7.514 | 8.022 | 7.487 | 7.986 | 606,309 | +0.49(+6.48%) |
Apr 11, 2002 | 7.879 | 7.879 | 7.442 | 7.500 | 388,423 | -0.41(-5.18%) |
Apr 10, 2002 | 7.674 | 7.941 | 7.549 | 7.910 | 381,018 | +0.19(+2.42%) |
Apr 09, 2002 | 7.964 | 7.968 | 7.576 | 7.723 | 415,126 | -0.12(-1.53%) |
Apr 08, 2002 | 8.031 | 8.031 | 7.821 | 7.843 | 351,623 | -0.20(-2.49%) |
Apr 05, 2002 | 8.351 | 8.351 | 8.035 | 8.044 | 217,212 | -0.28(-3.37%) |
Apr 04, 2002 | 8.307 | 8.467 | 8.236 | 8.325 | 310,110 | +0.04(+0.43%) |
Apr 03, 2002 | 8.409 | 8.423 | 8.273 | 8.289 | 266,129 | -0.15(-1.74%) |
Apr 02, 2002 | 8.470 | 8.481 | 8.260 | 8.436 | 291,486 | -0.08(-0.99%) |
Apr 01, 2002 | 8.405 | 8.592 | 7.892 | 8.521 | 628,299 | +0.03(+0.37%) |
Mar 29, 2002 | 8.365 | 8.668 | 8.298 | 8.490 | 510,493 | +0.00(+0.00%) |
Mar 28, 2002 | 8.365 | 8.668 | 8.298 | 8.490 | 510,493 | +0.04(+0.53%) |
Mar 27, 2002 | 8.173 | 8.445 | 8.044 | 8.445 | 670,485 | +0.26(+3.21%) |
Mar 26, 2002 | 8.360 | 8.463 | 8.111 | 8.182 | 657,246 | -0.13(-1.61%) |
Mar 25, 2002 | 8.356 | 8.427 | 8.244 | 8.316 | 460,454 | -0.05(-0.59%) |
Mar 22, 2002 | 8.797 | 8.828 | 8.360 | 8.365 | 402,560 | -0.42(-4.77%) |
Mar 21, 2002 | 8.409 | 8.824 | 8.253 | 8.784 | 642,885 | +0.42(+5.06%) |
Mar 20, 2002 | 8.507 | 8.601 | 8.338 | 8.360 | 552,679 | -0.33(-3.79%) |
Mar 19, 2002 | 8.802 | 8.846 | 8.570 | 8.690 | 419,614 | +0.02(+0.26%) |
Mar 18, 2002 | 8.556 | 8.824 | 8.548 | 8.668 | 380,345 | +0.13(+1.57%) |
Mar 15, 2002 | 8.138 | 8.534 | 8.022 | 8.534 | 374,062 | +0.33(+4.08%) |
Mar 14, 2002 | 8.066 | 8.343 | 8.044 | 8.200 | 421,185 | +0.12(+1.43%) |
Mar 13, 2002 | 8.476 | 8.476 | 8.053 | 8.084 | 389,321 | -0.43(-5.03%) |
Mar 12, 2002 | 8.641 | 8.801 | 8.267 | 8.512 | 442,726 | -0.26(-2.95%) |
Mar 11, 2002 | 8.842 | 9.015 | 8.534 | 8.770 | 409,292 | -0.08(-0.86%) |
Mar 08, 2002 | 8.356 | 8.886 | 8.356 | 8.846 | 349,828 | +0.53(+6.37%) |
Mar 07, 2002 | 8.503 | 8.846 | 8.258 | 8.316 | 529,791 | -0.12(-1.47%) |
Mar 06, 2002 | 8.454 | 8.467 | 8.035 | 8.441 | 742,515 | +0.00(+0.05%) |
Mar 05, 2002 | 8.003 | 8.530 | 8.003 | 8.436 | 1,191,525 | +0.43(+5.34%) |
Mar 04, 2002 | 7.407 | 8.244 | 7.358 | 8.008 | 2,217,449 | +0.65(+8.78%) |
Mar 01, 2002 | 7.055 | 7.402 | 6.983 | 7.362 | 791,882 | +0.35(+4.96%) |
Feb 28, 2002 | 7.273 | 7.273 | 6.841 | 7.014 | 491,420 | -0.18(-2.54%) |
Feb 27, 2002 | 7.398 | 7.589 | 7.197 | 7.197 | 326,940 | -0.14(-1.88%) |
Feb 26, 2002 | 7.438 | 7.558 | 6.974 | 7.335 | 1,217,779 | +0.01(+0.12%) |
Feb 25, 2002 | 6.908 | 7.433 | 6.903 | 7.326 | 900,039 | +0.42(+6.13%) |
Feb 22, 2002 | 6.685 | 7.010 | 6.640 | 6.903 | 1,190,628 | +0.30(+4.52%) |
Feb 21, 2002 | 6.952 | 6.997 | 6.239 | 6.604 | 935,942 | -0.37(-5.30%) |
Feb 20, 2002 | 7.155 | 7.242 | 6.769 | 6.974 | 1,800,752 | -0.13(-1.88%) |
Feb 19, 2002 | 7.794 | 7.799 | 7.072 | 7.108 | 1,905,094 | -0.67(-8.60%) |
Feb 18, 2002 | 7.986 | 7.986 | 7.705 | 7.777 | 468,980 | +0.00(+0.00%) |
Feb 15, 2002 | 7.986 | 7.986 | 7.705 | 7.777 | 468,980 | -0.12(-1.47%) |
Feb 14, 2002 | 8.311 | 8.490 | 7.839 | 7.892 | 538,542 | -0.42(-5.09%) |
Feb 13, 2002 | 8.182 | 8.338 | 8.097 | 8.316 | 756,876 | +0.22(+2.70%) |
Feb 12, 2002 | 8.022 | 8.244 | 7.843 | 8.097 | 1,020,314 | +0.08(+0.94%) |
Feb 11, 2002 | 7.692 | 8.053 | 7.687 | 8.022 | 762,262 | +0.29(+3.75%) |
Feb 08, 2002 | 7.603 | 7.799 | 7.531 | 7.732 | 529,342 | +0.04(+0.52%) |
Feb 07, 2002 | 7.576 | 7.754 | 7.398 | 7.692 | 540,337 | +0.12(+1.65%) |
Feb 06, 2002 | 7.730 | 7.799 | 7.563 | 7.567 | 631,890 | -0.12(-1.57%) |
Feb 05, 2002 | 7.625 | 7.799 | 7.576 | 7.687 | 679,910 | -0.11(-1.37%) |
Feb 04, 2002 | 8.022 | 8.236 | 7.585 | 7.794 | 846,409 | -0.27(-3.37%) |