Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 9.017 | 9.195 | 9.017 | 9.117 | 1,301,333 | +0.10(+1.11%) |
Apr 29, 2002 | 9.071 | 9.090 | 8.996 | 9.017 | 1,194,263 | -0.05(-0.58%) |
Apr 26, 2002 | 9.059 | 9.098 | 8.944 | 9.069 | 1,174,187 | +0.01(+0.12%) |
Apr 25, 2002 | 8.860 | 9.069 | 8.860 | 9.059 | 1,719,098 | +0.19(+2.17%) |
Apr 24, 2002 | 8.745 | 8.887 | 8.672 | 8.866 | 2,852,417 | +0.27(+3.11%) |
Apr 23, 2002 | 8.619 | 8.674 | 8.578 | 8.598 | 566,898 | -0.00(-0.02%) |
Apr 22, 2002 | 8.661 | 8.714 | 8.548 | 8.601 | 1,130,212 | -0.04(-0.46%) |
Apr 19, 2002 | 8.590 | 8.678 | 8.567 | 8.640 | 1,879,225 | +0.05(+0.58%) |
Apr 18, 2002 | 8.416 | 8.619 | 8.416 | 8.590 | 583,628 | +0.12(+1.43%) |
Apr 17, 2002 | 8.525 | 8.578 | 8.404 | 8.469 | 405,337 | -0.11(-1.27%) |
Apr 16, 2002 | 8.458 | 8.578 | 8.452 | 8.578 | 669,188 | +0.16(+1.91%) |
Apr 15, 2002 | 8.442 | 8.504 | 8.404 | 8.416 | 787,730 | -0.17(-2.02%) |
Apr 12, 2002 | 8.598 | 8.628 | 8.536 | 8.590 | 651,981 | -0.04(-0.46%) |
Apr 11, 2002 | 8.603 | 8.630 | 8.473 | 8.630 | 919,656 | +0.03(+0.34%) |
Apr 10, 2002 | 8.598 | 8.640 | 8.496 | 8.601 | 561,401 | -0.02(-0.22%) |
Apr 09, 2002 | 8.546 | 8.676 | 8.494 | 8.619 | 1,727,702 | +0.07(+0.86%) |
Apr 08, 2002 | 8.557 | 8.557 | 8.389 | 8.546 | 409,161 | -0.01(-0.12%) |
Apr 05, 2002 | 8.425 | 8.575 | 8.425 | 8.557 | 583,389 | +0.08(+0.94%) |
Apr 04, 2002 | 8.492 | 8.557 | 8.356 | 8.477 | 567,854 | -0.02(-0.20%) |
Apr 03, 2002 | 8.598 | 8.630 | 8.421 | 8.494 | 762,636 | -0.09(-1.10%) |
Apr 02, 2002 | 8.525 | 8.609 | 8.400 | 8.588 | 1,006,651 | +0.05(+0.56%) |
Apr 01, 2002 | 8.661 | 8.661 | 8.387 | 8.540 | 1,062,337 | -0.06(-0.68%) |
Mar 29, 2002 | 8.366 | 8.603 | 8.347 | 8.598 | 1,274,087 | +0.00(+0.00%) |
Mar 28, 2002 | 8.366 | 8.603 | 8.347 | 8.598 | 1,274,087 | +0.28(+3.42%) |
Mar 27, 2002 | 8.159 | 8.326 | 8.117 | 8.314 | 602,269 | +0.13(+1.64%) |
Mar 26, 2002 | 8.159 | 8.222 | 8.103 | 8.180 | 1,103,205 | +0.10(+1.24%) |
Mar 25, 2002 | 8.149 | 8.159 | 8.075 | 8.080 | 1,424,177 | -0.08(-0.97%) |
Mar 22, 2002 | 8.201 | 8.251 | 8.149 | 8.159 | 1,001,871 | -0.01(-0.18%) |
Mar 21, 2002 | 8.260 | 8.283 | 8.149 | 8.174 | 1,441,862 | -0.17(-2.03%) |
Mar 20, 2002 | 8.546 | 8.567 | 8.331 | 8.343 | 649,352 | -0.19(-2.18%) |
Mar 19, 2002 | 8.379 | 8.575 | 8.379 | 8.529 | 776,497 | +0.20(+2.44%) |
Mar 18, 2002 | 8.368 | 8.442 | 8.268 | 8.326 | 515,753 | -0.04(-0.50%) |
Mar 15, 2002 | 8.462 | 8.515 | 8.347 | 8.368 | 1,080,978 | -0.02(-0.25%) |
Mar 14, 2002 | 8.201 | 8.421 | 8.195 | 8.389 | 1,281,018 | +0.20(+2.43%) |
Mar 13, 2002 | 8.140 | 8.228 | 8.057 | 8.191 | 1,180,640 | +0.05(+0.62%) |
Mar 12, 2002 | 8.107 | 8.153 | 7.919 | 8.140 | 1,497,070 | -0.02(-0.23%) |
Mar 11, 2002 | 8.249 | 8.347 | 8.159 | 8.159 | 1,672,254 | -0.14(-1.71%) |
Mar 08, 2002 | 8.073 | 8.362 | 8.073 | 8.301 | 1,141,922 | +0.28(+3.49%) |
Mar 07, 2002 | 8.165 | 8.176 | 7.937 | 8.021 | 537,741 | -0.14(-1.74%) |
Mar 06, 2002 | 8.149 | 8.232 | 7.937 | 8.163 | 1,147,180 | +0.04(+0.46%) |
Mar 05, 2002 | 7.845 | 8.178 | 7.824 | 8.126 | 1,872,533 | +0.37(+4.83%) |
Mar 04, 2002 | 7.762 | 7.793 | 7.724 | 7.751 | 3,082,570 | +0.01(+0.14%) |
Mar 01, 2002 | 7.793 | 7.856 | 7.720 | 7.741 | 1,817,086 | +0.00(+0.00%) |
Feb 28, 2002 | 7.806 | 7.845 | 7.724 | 7.741 | 1,543,197 | -0.01(-0.16%) |
Feb 27, 2002 | 7.824 | 7.912 | 7.739 | 7.753 | 1,118,262 | -0.02(-0.27%) |
Feb 26, 2002 | 7.741 | 7.856 | 7.741 | 7.774 | 580,043 | -0.01(-0.13%) |
Feb 25, 2002 | 7.912 | 7.919 | 7.760 | 7.785 | 744,950 | -0.11(-1.43%) |
Feb 22, 2002 | 7.743 | 7.975 | 7.720 | 7.898 | 591,754 | +0.15(+2.00%) |
Feb 21, 2002 | 7.990 | 8.065 | 7.741 | 7.743 | 595,339 | -0.19(-2.45%) |
Feb 20, 2002 | 7.795 | 8.042 | 7.795 | 7.937 | 757,856 | +0.19(+2.51%) |
Feb 19, 2002 | 7.866 | 7.912 | 7.741 | 7.743 | 891,455 | -0.04(-0.48%) |
Feb 18, 2002 | 7.667 | 7.854 | 7.490 | 7.780 | 2,906,430 | +0.00(+0.00%) |
Feb 15, 2002 | 7.667 | 7.854 | 7.490 | 7.780 | 2,906,430 | +0.11(+1.47%) |
Feb 14, 2002 | 8.006 | 8.023 | 7.667 | 7.667 | 2,353,154 | -0.29(-3.60%) |
Feb 13, 2002 | 7.971 | 8.119 | 7.902 | 7.954 | 18,044,198 | -0.06(-0.71%) |
Feb 12, 2002 | 8.312 | 8.312 | 7.973 | 8.011 | 2,522,841 | -0.30(-3.60%) |
Feb 11, 2002 | 8.285 | 8.366 | 8.170 | 8.310 | 781,277 | -0.03(-0.33%) |
Feb 08, 2002 | 8.159 | 8.366 | 8.159 | 8.337 | 817,605 | +0.14(+1.66%) |
Feb 07, 2002 | 8.400 | 8.544 | 8.182 | 8.201 | 1,336,943 | -0.20(-2.39%) |
Feb 06, 2002 | 8.347 | 8.544 | 8.306 | 8.402 | 1,877,791 | -0.01(-0.07%) |
Feb 05, 2002 | 8.055 | 8.456 | 8.013 | 8.408 | 1,777,652 | +0.54(+6.92%) |
Feb 04, 2002 | 7.939 | 7.965 | 7.762 | 7.864 | 1,286,993 | -0.04(-0.48%) |