Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 9.432 | 9.611 | 9.432 | 9.557 | 283,470 | +0.13(+1.42%) |
Apr 29, 2002 | 9.423 | 9.459 | 9.370 | 9.423 | 680,575 | +0.00(+0.00%) |
Apr 26, 2002 | 9.379 | 9.504 | 9.379 | 9.423 | 262,534 | -0.06(-0.66%) |
Apr 25, 2002 | 9.468 | 9.513 | 9.379 | 9.486 | 504,246 | -0.17(-1.76%) |
Apr 24, 2002 | 9.602 | 9.682 | 9.575 | 9.656 | 357,249 | +0.05(+0.56%) |
Apr 23, 2002 | 9.513 | 9.620 | 9.513 | 9.602 | 763,758 | +0.09(+0.94%) |
Apr 22, 2002 | 9.370 | 9.513 | 9.334 | 9.513 | 485,773 | +0.13(+1.33%) |
Apr 19, 2002 | 9.343 | 9.388 | 9.289 | 9.388 | 551,939 | -0.08(-0.85%) |
Apr 18, 2002 | 9.504 | 9.540 | 9.406 | 9.468 | 520,031 | -0.08(-0.84%) |
Apr 17, 2002 | 9.513 | 9.566 | 9.477 | 9.548 | 334,298 | -0.10(-1.02%) |
Apr 16, 2002 | 9.647 | 9.781 | 9.611 | 9.647 | 1,038,272 | +0.13(+1.31%) |
Apr 15, 2002 | 9.504 | 9.602 | 9.397 | 9.522 | 1,150,339 | +0.38(+4.20%) |
Apr 12, 2002 | 9.147 | 9.236 | 8.977 | 9.138 | 363,406 | +0.21(+2.40%) |
Apr 11, 2002 | 8.932 | 8.968 | 8.923 | 8.923 | 1,001,551 | -0.03(-0.30%) |
Apr 10, 2002 | 8.932 | 8.977 | 8.914 | 8.950 | 1,728,252 | -0.13(-1.38%) |
Apr 09, 2002 | 9.120 | 9.129 | 9.039 | 9.075 | 830,483 | -0.04(-0.49%) |
Apr 08, 2002 | 9.075 | 9.173 | 9.030 | 9.120 | 230,067 | -0.04(-0.49%) |
Apr 05, 2002 | 9.164 | 9.298 | 9.155 | 9.164 | 161,327 | +0.05(+0.59%) |
Apr 04, 2002 | 9.155 | 9.245 | 9.111 | 9.111 | 430,243 | -0.02(-0.20%) |
Apr 03, 2002 | 9.289 | 9.379 | 9.111 | 9.129 | 687,181 | -0.16(-1.73%) |
Apr 02, 2002 | 9.307 | 9.316 | 9.030 | 9.289 | 647,884 | +0.33(+3.69%) |
Apr 01, 2002 | 8.914 | 8.959 | 8.825 | 8.959 | 518,016 | -0.46(-4.84%) |
Mar 29, 2002 | 9.745 | 9.807 | 9.388 | 9.414 | 635,233 | +0.00(+0.00%) |
Mar 28, 2002 | 9.745 | 9.807 | 9.388 | 9.414 | 635,233 | -0.24(-2.50%) |
Mar 27, 2002 | 9.602 | 9.763 | 9.584 | 9.656 | 302,838 | +0.15(+1.60%) |
Mar 26, 2002 | 9.691 | 9.691 | 9.477 | 9.504 | 880,079 | -0.01(-0.09%) |
Mar 25, 2002 | 9.548 | 9.593 | 9.406 | 9.513 | 621,463 | +0.00(+0.00%) |
Mar 22, 2002 | 9.334 | 9.691 | 9.334 | 9.513 | 448,940 | -0.04(-0.47%) |
Mar 21, 2002 | 9.298 | 9.602 | 9.289 | 9.557 | 418,936 | +0.49(+5.42%) |
Mar 20, 2002 | 9.236 | 9.236 | 9.030 | 9.066 | 494,618 | -0.14(-1.55%) |
Mar 19, 2002 | 9.289 | 9.334 | 9.111 | 9.209 | 426,101 | -0.08(-0.87%) |
Mar 18, 2002 | 9.236 | 9.397 | 9.218 | 9.289 | 1,381,751 | +0.71(+8.33%) |
Mar 15, 2002 | 8.575 | 8.646 | 8.503 | 8.575 | 391,731 | +0.09(+1.05%) |
Mar 14, 2002 | 8.575 | 8.584 | 8.459 | 8.486 | 892,282 | -0.04(-0.52%) |
Mar 13, 2002 | 8.584 | 8.584 | 8.441 | 8.530 | 792,754 | -0.04(-0.52%) |
Mar 12, 2002 | 8.718 | 8.718 | 8.575 | 8.575 | 627,620 | -0.19(-2.14%) |
Mar 11, 2002 | 8.762 | 8.762 | 8.521 | 8.762 | 804,510 | -0.04(-0.41%) |
Mar 08, 2002 | 8.816 | 8.825 | 8.736 | 8.798 | 429,684 | +0.07(+0.82%) |
Mar 07, 2002 | 8.450 | 8.727 | 8.414 | 8.727 | 564,366 | +0.31(+3.72%) |
Mar 06, 2002 | 8.494 | 8.494 | 8.405 | 8.414 | 171,739 | -0.07(-0.84%) |
Mar 05, 2002 | 8.441 | 8.521 | 8.405 | 8.486 | 570,971 | +0.04(+0.53%) |
Mar 04, 2002 | 8.262 | 8.557 | 8.262 | 8.441 | 300,039 | +0.21(+2.61%) |
Mar 01, 2002 | 8.307 | 8.396 | 8.218 | 8.227 | 834,066 | -0.02(-0.22%) |
Feb 28, 2002 | 8.352 | 8.387 | 8.173 | 8.244 | 447,149 | -0.20(-2.33%) |
Feb 27, 2002 | 8.396 | 8.450 | 8.307 | 8.441 | 581,271 | +0.09(+1.07%) |
Feb 26, 2002 | 8.253 | 8.423 | 8.146 | 8.352 | 633,106 | +0.13(+1.63%) |
Feb 25, 2002 | 8.218 | 8.298 | 8.173 | 8.218 | 428,228 | -0.02(-0.22%) |
Feb 22, 2002 | 8.182 | 8.262 | 8.182 | 8.235 | 468,756 | +0.09(+1.10%) |
Feb 21, 2002 | 8.137 | 8.253 | 8.093 | 8.146 | 458,232 | +0.03(+0.33%) |
Feb 20, 2002 | 8.093 | 8.155 | 8.048 | 8.119 | 599,967 | -0.02(-0.22%) |
Feb 19, 2002 | 8.200 | 8.218 | 8.039 | 8.137 | 848,060 | -0.10(-1.19%) |
Feb 18, 2002 | 8.298 | 8.414 | 8.227 | 8.235 | 489,356 | +0.00(+0.00%) |
Feb 15, 2002 | 8.298 | 8.414 | 8.227 | 8.235 | 489,356 | -0.16(-1.91%) |
Feb 14, 2002 | 8.441 | 8.486 | 8.387 | 8.396 | 523,614 | +0.16(+1.95%) |
Feb 13, 2002 | 8.262 | 8.289 | 8.218 | 8.235 | 233,650 | -0.03(-0.32%) |
Feb 12, 2002 | 8.271 | 8.325 | 8.191 | 8.262 | 295,785 | +0.00(+0.00%) |
Feb 11, 2002 | 8.262 | 8.343 | 8.218 | 8.262 | 625,045 | +0.07(+0.87%) |
Feb 08, 2002 | 8.039 | 8.235 | 8.039 | 8.191 | 755,473 | +0.17(+2.12%) |
Feb 07, 2002 | 8.110 | 8.110 | 7.994 | 8.021 | 1,502,662 | -0.28(-3.34%) |
Feb 06, 2002 | 8.352 | 8.396 | 8.271 | 8.298 | 336,873 | +0.00(+0.00%) |
Feb 05, 2002 | 8.182 | 8.298 | 8.182 | 8.298 | 748,196 | +0.16(+1.98%) |
Feb 04, 2002 | 8.146 | 8.164 | 8.101 | 8.137 | 546,005 | -0.18(-2.15%) |