Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 8.740 | 9.031 | 8.723 | 8.930 | 187,832 | +0.16(+1.78%) |
Apr 29, 2002 | 8.628 | 8.802 | 8.628 | 8.774 | 119,611 | +0.12(+1.35%) |
Apr 26, 2002 | 8.936 | 8.947 | 8.656 | 8.656 | 134,473 | -0.34(-3.73%) |
Apr 25, 2002 | 9.008 | 9.047 | 8.880 | 8.991 | 125,878 | -0.01(-0.12%) |
Apr 24, 2002 | 8.902 | 9.058 | 8.902 | 9.003 | 154,169 | +0.04(+0.50%) |
Apr 23, 2002 | 8.991 | 9.125 | 8.947 | 8.958 | 106,539 | -0.07(-0.80%) |
Apr 22, 2002 | 8.964 | 9.103 | 8.891 | 9.031 | 895,294 | +0.09(+1.06%) |
Apr 19, 2002 | 8.908 | 8.991 | 8.869 | 8.936 | 100,989 | -0.08(-0.93%) |
Apr 18, 2002 | 8.897 | 9.019 | 8.897 | 9.019 | 83,799 | +0.05(+0.56%) |
Apr 17, 2002 | 9.075 | 9.081 | 8.964 | 8.969 | 141,814 | -0.16(-1.77%) |
Apr 16, 2002 | 8.908 | 9.131 | 8.908 | 9.131 | 177,089 | +0.20(+2.19%) |
Apr 15, 2002 | 9.014 | 9.081 | 8.841 | 8.936 | 203,589 | -0.13(-1.48%) |
Apr 12, 2002 | 8.740 | 9.125 | 8.712 | 9.070 | 222,391 | +0.27(+3.11%) |
Apr 11, 2002 | 9.064 | 9.081 | 8.796 | 8.796 | 234,567 | -0.33(-3.61%) |
Apr 10, 2002 | 8.947 | 9.131 | 8.947 | 9.125 | 280,585 | +0.18(+2.00%) |
Apr 09, 2002 | 8.952 | 9.047 | 8.924 | 8.947 | 229,374 | +0.09(+1.01%) |
Apr 08, 2002 | 8.668 | 8.964 | 8.606 | 8.857 | 313,531 | +0.19(+2.19%) |
Apr 05, 2002 | 8.628 | 8.684 | 8.606 | 8.668 | 97,407 | +0.01(+0.13%) |
Apr 04, 2002 | 8.601 | 8.662 | 8.517 | 8.656 | 96,691 | -0.01(-0.06%) |
Apr 03, 2002 | 8.796 | 8.813 | 8.656 | 8.662 | 234,208 | -0.09(-1.08%) |
Apr 02, 2002 | 8.740 | 8.880 | 8.690 | 8.757 | 153,274 | +0.06(+0.71%) |
Apr 01, 2002 | 8.684 | 8.790 | 8.684 | 8.695 | 139,128 | +0.02(+0.26%) |
Mar 29, 2002 | 8.796 | 8.796 | 8.645 | 8.673 | 169,389 | +0.00(+0.00%) |
Mar 28, 2002 | 8.796 | 8.796 | 8.645 | 8.673 | 168,852 | -0.12(-1.40%) |
Mar 27, 2002 | 8.489 | 8.796 | 8.461 | 8.796 | 184,788 | +0.20(+2.27%) |
Mar 26, 2002 | 8.545 | 8.679 | 8.500 | 8.601 | 325,887 | +0.01(+0.07%) |
Mar 25, 2002 | 8.768 | 8.807 | 8.556 | 8.595 | 163,838 | -0.13(-1.47%) |
Mar 22, 2002 | 8.656 | 8.919 | 8.645 | 8.723 | 171,180 | +0.07(+0.77%) |
Mar 21, 2002 | 8.684 | 8.740 | 8.628 | 8.656 | 256,949 | -0.09(-1.02%) |
Mar 20, 2002 | 8.729 | 8.779 | 8.517 | 8.746 | 75,383 | -0.04(-0.44%) |
Mar 19, 2002 | 8.735 | 8.785 | 8.656 | 8.785 | 223,286 | +0.02(+0.19%) |
Mar 18, 2002 | 8.768 | 8.785 | 8.718 | 8.768 | 140,561 | +0.06(+0.64%) |
Mar 15, 2002 | 8.545 | 8.768 | 8.545 | 8.712 | 208,424 | -0.06(-0.64%) |
Mar 14, 2002 | 8.740 | 8.790 | 8.701 | 8.768 | 135,547 | +0.03(+0.38%) |
Mar 13, 2002 | 8.863 | 8.863 | 8.701 | 8.735 | 237,252 | -0.16(-1.76%) |
Mar 12, 2002 | 8.796 | 8.919 | 8.796 | 8.891 | 103,137 | +0.03(+0.38%) |
Mar 11, 2002 | 8.964 | 8.964 | 8.841 | 8.857 | 157,392 | -0.17(-1.92%) |
Mar 08, 2002 | 9.153 | 9.198 | 8.997 | 9.031 | 254,621 | -0.12(-1.34%) |
Mar 07, 2002 | 8.964 | 9.153 | 8.964 | 9.153 | 207,708 | +0.05(+0.55%) |
Mar 06, 2002 | 8.712 | 9.103 | 8.712 | 9.103 | 444,423 | +0.42(+4.82%) |
Mar 05, 2002 | 8.573 | 8.712 | 8.556 | 8.684 | 207,708 | +0.03(+0.39%) |
Mar 04, 2002 | 8.321 | 8.662 | 8.293 | 8.651 | 321,052 | +0.32(+3.82%) |
Mar 01, 2002 | 8.182 | 8.377 | 8.171 | 8.332 | 191,055 | +0.18(+2.19%) |
Feb 28, 2002 | 8.221 | 8.243 | 8.048 | 8.154 | 243,699 | -0.03(-0.34%) |
Feb 27, 2002 | 8.265 | 8.372 | 8.182 | 8.182 | 147,902 | -0.03(-0.41%) |
Feb 26, 2002 | 8.131 | 8.265 | 8.131 | 8.215 | 133,577 | +0.03(+0.41%) |
Feb 25, 2002 | 8.254 | 8.265 | 7.986 | 8.182 | 210,752 | -0.07(-0.88%) |
Feb 22, 2002 | 8.154 | 8.265 | 8.009 | 8.254 | 262,142 | +0.10(+1.23%) |
Feb 21, 2002 | 8.137 | 8.293 | 8.092 | 8.154 | 259,993 | -0.03(-0.41%) |
Feb 20, 2002 | 7.875 | 8.204 | 7.875 | 8.187 | 621,155 | +0.15(+1.88%) |
Feb 19, 2002 | 8.154 | 8.204 | 8.014 | 8.036 | 208,603 | -0.08(-0.96%) |
Feb 18, 2002 | 7.930 | 8.148 | 7.930 | 8.115 | 218,988 | +0.00(+0.00%) |
Feb 15, 2002 | 7.930 | 8.148 | 7.930 | 8.115 | 218,988 | +0.18(+2.32%) |
Feb 14, 2002 | 8.048 | 8.098 | 7.930 | 7.930 | 181,923 | -0.13(-1.66%) |
Feb 13, 2002 | 7.919 | 8.081 | 7.875 | 8.064 | 236,357 | +0.12(+1.48%) |
Feb 12, 2002 | 7.875 | 8.025 | 7.847 | 7.947 | 270,915 | +0.02(+0.28%) |
Feb 11, 2002 | 7.847 | 7.925 | 7.657 | 7.925 | 235,104 | +0.03(+0.42%) |
Feb 08, 2002 | 7.623 | 7.908 | 7.623 | 7.891 | 386,767 | +0.27(+3.59%) |
Feb 07, 2002 | 7.646 | 7.646 | 7.456 | 7.618 | 249,070 | +0.14(+1.87%) |
Feb 06, 2002 | 7.584 | 7.584 | 7.277 | 7.478 | 273,959 | -0.06(-0.74%) |
Feb 05, 2002 | 7.685 | 7.685 | 7.567 | 7.534 | 8,272,517 | -0.20(-2.60%) |
Feb 04, 2002 | 7.707 | 7.858 | 7.556 | 7.735 | 259,635 | +0.00(+0.00%) |