Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 9.591 | 10.64 | 9.591 | 10.64 | 40,793 | +1.04(+10.89%) |
Apr 29, 2002 | 10.18 | 9.591 | 8.938 | 9.591 | 12,127 | +0.74(+8.36%) |
Apr 26, 2002 | 8.759 | 8.873 | 8.731 | 8.852 | 21,554 | +0.06(+0.65%) |
Apr 25, 2002 | 8.624 | 8.795 | 8.624 | 8.795 | 11,270 | +0.17(+1.98%) |
Apr 24, 2002 | 8.546 | 8.759 | 8.546 | 8.624 | 15,496 | +0.08(+0.91%) |
Apr 23, 2002 | 8.411 | 8.589 | 8.376 | 8.546 | 11,270 | +0.10(+1.18%) |
Apr 22, 2002 | 8.646 | 8.646 | 8.447 | 8.447 | 15,919 | -0.18(-2.06%) |
Apr 19, 2002 | 8.518 | 8.681 | 8.518 | 8.624 | 10,143 | +0.07(+0.83%) |
Apr 18, 2002 | 8.646 | 8.646 | 8.482 | 8.553 | 27,189 | -0.13(-1.47%) |
Apr 17, 2002 | 8.695 | 8.766 | 8.646 | 8.681 | 17,328 | -0.01(-0.16%) |
Apr 16, 2002 | 8.482 | 8.695 | 8.305 | 8.695 | 28,880 | +0.21(+2.51%) |
Apr 15, 2002 | 8.411 | 8.603 | 8.376 | 8.482 | 22,118 | +0.05(+0.59%) |
Apr 12, 2002 | 7.723 | 8.433 | 7.723 | 8.433 | 31,275 | +0.71(+9.19%) |
Apr 11, 2002 | 7.844 | 7.844 | 7.723 | 7.723 | 9,438 | -0.09(-1.09%) |
Apr 10, 2002 | 7.808 | 7.879 | 7.631 | 7.808 | 29,725 | +0.04(+0.55%) |
Apr 09, 2002 | 7.666 | 7.836 | 7.631 | 7.765 | 7,607 | +0.08(+1.02%) |
Apr 08, 2002 | 7.680 | 7.694 | 7.595 | 7.687 | 9,298 | +0.09(+1.21%) |
Apr 05, 2002 | 7.524 | 7.645 | 7.524 | 7.595 | 4,789 | +0.11(+1.42%) |
Apr 04, 2002 | 7.311 | 7.489 | 7.311 | 7.489 | 6,762 | +0.14(+1.93%) |
Apr 03, 2002 | 7.453 | 7.453 | 7.290 | 7.347 | 10,143 | -0.12(-1.62%) |
Apr 02, 2002 | 7.581 | 7.581 | 7.446 | 7.467 | 10,143 | -0.08(-1.03%) |
Apr 01, 2002 | 7.560 | 7.595 | 7.418 | 7.545 | 211,319 | -0.09(-1.12%) |
Mar 29, 2002 | 7.616 | 7.773 | 7.616 | 7.631 | 9,861 | +0.00(+0.00%) |
Mar 28, 2002 | 7.616 | 7.773 | 7.616 | 7.631 | 9,861 | -0.07(-0.92%) |
Mar 27, 2002 | 7.574 | 7.702 | 7.453 | 7.702 | 19,441 | +0.06(+0.74%) |
Mar 26, 2002 | 7.666 | 7.666 | 7.560 | 7.645 | 8,734 | +0.01(+0.09%) |
Mar 25, 2002 | 7.808 | 7.808 | 7.631 | 7.638 | 10,143 | -0.16(-2.09%) |
Mar 22, 2002 | 7.702 | 7.844 | 7.702 | 7.801 | 6,762 | +0.07(+0.92%) |
Mar 21, 2002 | 7.453 | 7.730 | 7.453 | 7.730 | 8,452 | +0.24(+3.22%) |
Mar 20, 2002 | 7.957 | 7.957 | 7.489 | 7.489 | 21,413 | -0.54(-6.72%) |
Mar 19, 2002 | 8.049 | 8.057 | 7.978 | 8.028 | 8,171 | -0.13(-1.57%) |
Mar 18, 2002 | 8.234 | 8.234 | 8.120 | 8.156 | 10,284 | -0.15(-1.79%) |
Mar 15, 2002 | 8.120 | 8.305 | 8.120 | 8.305 | 27,330 | +0.01(+0.09%) |
Mar 14, 2002 | 8.057 | 8.305 | 8.021 | 8.298 | 15,778 | +0.17(+2.10%) |
Mar 13, 2002 | 8.291 | 8.305 | 8.127 | 8.127 | 11,270 | -0.16(-1.97%) |
Mar 12, 2002 | 8.291 | 8.305 | 8.220 | 8.291 | 8,875 | -0.01(-0.09%) |
Mar 11, 2002 | 8.305 | 8.305 | 8.241 | 8.298 | 8,875 | -0.08(-0.93%) |
Mar 08, 2002 | 8.376 | 8.440 | 8.340 | 8.376 | 9,579 | -0.04(-0.42%) |
Mar 07, 2002 | 8.447 | 8.447 | 8.376 | 8.411 | 7,607 | -0.04(-0.42%) |
Mar 06, 2002 | 8.447 | 8.511 | 8.369 | 8.447 | 9,861 | -0.06(-0.67%) |
Mar 05, 2002 | 8.461 | 8.518 | 8.419 | 8.504 | 10,706 | +0.01(+0.08%) |
Mar 04, 2002 | 8.482 | 8.553 | 8.411 | 8.497 | 10,988 | -0.06(-0.66%) |
Mar 01, 2002 | 8.305 | 8.553 | 8.170 | 8.553 | 31,557 | +0.21(+2.55%) |
Feb 28, 2002 | 8.447 | 8.447 | 8.305 | 8.340 | 9,579 | -0.04(-0.42%) |
Feb 27, 2002 | 8.482 | 8.482 | 8.269 | 8.376 | 15,919 | +0.00(+0.00%) |
Feb 26, 2002 | 7.822 | 8.376 | 7.822 | 8.376 | 28,739 | +0.46(+5.83%) |
Feb 25, 2002 | 7.915 | 7.978 | 7.773 | 7.915 | 17,187 | +0.11(+1.36%) |
Feb 22, 2002 | 7.382 | 7.808 | 7.382 | 7.808 | 18,032 | +0.50(+6.80%) |
Feb 21, 2002 | 7.361 | 7.609 | 7.283 | 7.311 | 19,300 | -0.09(-1.15%) |
Feb 20, 2002 | 7.098 | 7.396 | 7.027 | 7.396 | 16,342 | +0.22(+3.07%) |
Feb 19, 2002 | 7.325 | 7.361 | 7.169 | 7.176 | 11,693 | -0.08(-1.08%) |
Feb 18, 2002 | 7.084 | 7.261 | 7.084 | 7.254 | 8,875 | +0.00(+0.00%) |
Feb 15, 2002 | 7.084 | 7.261 | 7.084 | 7.254 | 8,875 | +0.17(+2.40%) |
Feb 14, 2002 | 7.155 | 7.247 | 7.077 | 7.084 | 14,369 | -0.07(-0.99%) |
Feb 13, 2002 | 7.013 | 7.155 | 6.992 | 7.155 | 18,737 | +0.11(+1.51%) |
Feb 12, 2002 | 7.063 | 7.127 | 6.992 | 7.049 | 9,861 | -0.09(-1.19%) |
Feb 11, 2002 | 7.063 | 7.169 | 6.921 | 7.134 | 10,565 | +0.02(+0.30%) |
Feb 08, 2002 | 7.183 | 7.240 | 7.020 | 7.112 | 16,201 | -0.15(-2.05%) |
Feb 07, 2002 | 7.666 | 7.666 | 7.254 | 7.261 | 17,750 | -0.37(-4.84%) |
Feb 06, 2002 | 8.021 | 8.078 | 7.631 | 7.631 | 27,048 | -0.48(-5.87%) |
Feb 05, 2002 | 8.163 | 8.163 | 8.021 | 8.106 | 8,593 | +0.00(+0.00%) |
Feb 04, 2002 | 8.340 | 8.397 | 8.106 | 8.106 | 14,087 | -0.31(-3.63%) |