Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 9.873 | 9.917 | 9.767 | 9.863 | 176,100 | -0.05(-0.54%) |
Apr 29, 2002 | 9.933 | 9.933 | 9.790 | 9.917 | 190,500 | -0.06(-0.60%) |
Apr 26, 2002 | 9.937 | 9.977 | 9.880 | 9.977 | 414,300 | +0.08(+0.77%) |
Apr 25, 2002 | 9.717 | 9.960 | 9.673 | 9.900 | 294,000 | +0.22(+2.31%) |
Apr 24, 2002 | 9.740 | 9.777 | 9.563 | 9.677 | 184,500 | -0.05(-0.48%) |
Apr 23, 2002 | 9.917 | 9.930 | 9.650 | 9.723 | 244,800 | -0.23(-2.34%) |
Apr 22, 2002 | 9.933 | 10.00 | 9.873 | 9.957 | 79,500 | -0.01(-0.07%) |
Apr 19, 2002 | 9.813 | 10.03 | 9.723 | 9.963 | 288,000 | +0.11(+1.15%) |
Apr 18, 2002 | 9.793 | 9.860 | 9.687 | 9.850 | 120,300 | +0.10(+1.03%) |
Apr 17, 2002 | 9.827 | 9.873 | 9.740 | 9.750 | 149,100 | +0.00(+0.00%) |
Apr 16, 2002 | 9.683 | 9.783 | 9.670 | 9.750 | 60,600 | +0.10(+1.07%) |
Apr 15, 2002 | 9.467 | 9.650 | 9.467 | 9.647 | 163,800 | +0.26(+2.73%) |
Apr 12, 2002 | 9.697 | 9.730 | 9.383 | 9.390 | 139,500 | -0.39(-3.99%) |
Apr 11, 2002 | 9.800 | 9.803 | 9.697 | 9.780 | 115,200 | +0.01(+0.07%) |
Apr 10, 2002 | 9.710 | 9.830 | 9.710 | 9.773 | 124,200 | +0.10(+1.00%) |
Apr 09, 2002 | 9.840 | 9.840 | 9.643 | 9.677 | 129,000 | -0.21(-2.09%) |
Apr 08, 2002 | 9.917 | 9.917 | 9.820 | 9.883 | 101,100 | +0.14(+1.44%) |
Apr 05, 2002 | 9.857 | 9.953 | 9.743 | 9.743 | 122,700 | -0.11(-1.08%) |
Apr 04, 2002 | 9.950 | 9.983 | 9.827 | 9.850 | 84,300 | -0.12(-1.20%) |
Apr 03, 2002 | 10.05 | 10.09 | 9.840 | 9.970 | 330,000 | -0.16(-1.61%) |
Apr 02, 2002 | 10.11 | 10.20 | 10.07 | 10.13 | 328,200 | +0.08(+0.83%) |
Apr 01, 2002 | 9.990 | 10.10 | 9.990 | 10.05 | 81,900 | +0.10(+1.04%) |
Mar 29, 2002 | 9.863 | 9.953 | 9.837 | 9.947 | 69,600 | +0.00(+0.00%) |
Mar 28, 2002 | 9.863 | 9.953 | 9.837 | 9.947 | 69,600 | +0.08(+0.81%) |
Mar 27, 2002 | 9.817 | 9.927 | 9.750 | 9.867 | 193,500 | +0.10(+0.99%) |
Mar 26, 2002 | 9.730 | 9.833 | 9.727 | 9.770 | 36,000 | +0.01(+0.07%) |
Mar 25, 2002 | 9.723 | 9.817 | 9.723 | 9.763 | 67,800 | -0.03(-0.31%) |
Mar 22, 2002 | 9.960 | 9.973 | 9.777 | 9.793 | 3,360,000 | -0.17(-1.74%) |
Mar 21, 2002 | 10.00 | 10.11 | 9.910 | 9.967 | 238,500 | +0.03(+0.30%) |
Mar 20, 2002 | 9.843 | 10.05 | 9.790 | 9.937 | 124,800 | +0.09(+0.95%) |
Mar 19, 2002 | 9.883 | 9.913 | 9.773 | 9.843 | 386,700 | +0.00(+0.00%) |
Mar 18, 2002 | 9.703 | 10.00 | 9.703 | 9.843 | 170,100 | +0.18(+1.83%) |
Mar 15, 2002 | 9.697 | 9.800 | 9.653 | 9.667 | 206,700 | +0.04(+0.45%) |
Mar 14, 2002 | 9.653 | 9.653 | 9.587 | 9.623 | 180,300 | -0.02(-0.24%) |
Mar 13, 2002 | 9.633 | 9.693 | 9.567 | 9.647 | 157,500 | +0.05(+0.52%) |
Mar 12, 2002 | 9.557 | 9.597 | 9.457 | 9.597 | 164,400 | +0.04(+0.42%) |
Mar 11, 2002 | 9.600 | 9.667 | 9.477 | 9.557 | 204,600 | +0.01(+0.07%) |
Mar 08, 2002 | 9.867 | 9.867 | 9.527 | 9.550 | 247,200 | -0.19(-1.92%) |
Mar 07, 2002 | 9.833 | 9.863 | 9.683 | 9.737 | 291,300 | -0.01(-0.14%) |
Mar 06, 2002 | 9.600 | 9.763 | 9.500 | 9.750 | 97,800 | +0.12(+1.28%) |
Mar 05, 2002 | 9.833 | 9.933 | 9.627 | 9.627 | 291,600 | -0.16(-1.60%) |
Mar 04, 2002 | 9.667 | 9.870 | 9.667 | 9.783 | 259,200 | +0.18(+1.91%) |
Mar 01, 2002 | 9.400 | 9.617 | 9.350 | 9.600 | 157,500 | +0.20(+2.09%) |
Feb 28, 2002 | 9.330 | 9.500 | 9.330 | 9.403 | 290,100 | +0.11(+1.15%) |
Feb 27, 2002 | 9.137 | 9.333 | 9.120 | 9.297 | 30,000 | +0.11(+1.16%) |
Feb 26, 2002 | 9.157 | 9.227 | 9.157 | 9.190 | 177,600 | +0.03(+0.36%) |
Feb 25, 2002 | 9.127 | 9.157 | 9.053 | 9.157 | 132,900 | +0.05(+0.59%) |
Feb 22, 2002 | 9.167 | 9.193 | 9.043 | 9.103 | 204,600 | -0.01(-0.11%) |
Feb 21, 2002 | 8.970 | 9.203 | 8.957 | 9.113 | 162,900 | +0.14(+1.60%) |
Feb 20, 2002 | 9.000 | 9.000 | 8.913 | 8.970 | 108,600 | +0.02(+0.19%) |
Feb 19, 2002 | 8.883 | 8.953 | 8.870 | 8.953 | 166,200 | +0.00(+0.04%) |
Feb 18, 2002 | 8.923 | 8.987 | 8.873 | 8.950 | 96,300 | +0.00(+0.00%) |
Feb 15, 2002 | 8.923 | 8.987 | 8.873 | 8.950 | 96,300 | +0.10(+1.13%) |
Feb 14, 2002 | 8.857 | 9.007 | 8.800 | 8.850 | 447,300 | -0.04(-0.41%) |
Feb 13, 2002 | 8.800 | 8.923 | 8.790 | 8.887 | 60,600 | +0.10(+1.10%) |
Feb 12, 2002 | 8.750 | 8.847 | 8.750 | 8.790 | 37,800 | -0.04(-0.49%) |
Feb 11, 2002 | 8.703 | 8.877 | 8.643 | 8.833 | 163,500 | +0.17(+1.92%) |
Feb 08, 2002 | 8.683 | 8.720 | 8.650 | 8.667 | 305,100 | +0.02(+0.19%) |
Feb 07, 2002 | 8.790 | 8.790 | 8.627 | 8.650 | 218,700 | -0.11(-1.22%) |
Feb 06, 2002 | 8.797 | 8.797 | 8.643 | 8.757 | 339,900 | -0.04(-0.49%) |
Feb 05, 2002 | 8.833 | 8.900 | 8.777 | 8.800 | 84,900 | -0.10(-1.16%) |
Feb 04, 2002 | 8.920 | 9.000 | 8.873 | 8.903 | 90,300 | -0.03(-0.37%) |