Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 8.780 | 9.607 | 8.780 | 9.450 | 1,139,810 | +0.74(+8.52%) |
Apr 29, 2002 | 8.606 | 9.093 | 8.601 | 8.709 | 531,299 | -0.06(-0.71%) |
Apr 26, 2002 | 8.383 | 9.223 | 8.378 | 8.771 | 1,062,599 | +0.59(+7.27%) |
Apr 25, 2002 | 7.962 | 8.240 | 7.878 | 8.177 | 198,733 | +0.23(+2.92%) |
Apr 24, 2002 | 8.213 | 8.365 | 7.931 | 7.945 | 296,757 | -0.27(-3.26%) |
Apr 23, 2002 | 8.289 | 8.467 | 8.155 | 8.213 | 331,446 | -0.06(-0.71%) |
Apr 22, 2002 | 8.543 | 8.548 | 8.258 | 8.271 | 329,208 | -0.31(-3.59%) |
Apr 19, 2002 | 8.816 | 8.856 | 8.570 | 8.579 | 185,753 | -0.19(-2.14%) |
Apr 18, 2002 | 8.852 | 8.856 | 8.584 | 8.767 | 438,870 | -0.09(-1.06%) |
Apr 17, 2002 | 9.200 | 9.205 | 8.758 | 8.861 | 724,438 | -0.16(-1.73%) |
Apr 16, 2002 | 8.253 | 9.048 | 8.177 | 9.017 | 793,368 | +0.87(+10.64%) |
Apr 15, 2002 | 8.074 | 8.244 | 7.793 | 8.150 | 548,084 | +0.14(+1.79%) |
Apr 12, 2002 | 7.534 | 8.043 | 7.507 | 8.007 | 604,705 | +0.49(+6.48%) |
Apr 11, 2002 | 7.900 | 7.900 | 7.462 | 7.520 | 387,396 | -0.41(-5.18%) |
Apr 10, 2002 | 7.694 | 7.962 | 7.569 | 7.931 | 380,011 | +0.19(+2.42%) |
Apr 09, 2002 | 7.985 | 7.989 | 7.596 | 7.744 | 414,028 | -0.12(-1.53%) |
Apr 08, 2002 | 8.052 | 8.052 | 7.842 | 7.864 | 350,693 | -0.20(-2.49%) |
Apr 05, 2002 | 8.374 | 8.374 | 8.056 | 8.065 | 216,637 | -0.28(-3.37%) |
Apr 04, 2002 | 8.329 | 8.490 | 8.257 | 8.347 | 309,290 | +0.04(+0.43%) |
Apr 03, 2002 | 8.432 | 8.445 | 8.294 | 8.311 | 265,426 | -0.15(-1.74%) |
Apr 02, 2002 | 8.492 | 8.503 | 8.282 | 8.458 | 290,715 | -0.08(-0.99%) |
Apr 01, 2002 | 8.427 | 8.615 | 7.913 | 8.543 | 626,638 | +0.03(+0.37%) |
Mar 29, 2002 | 8.387 | 8.691 | 8.320 | 8.512 | 509,143 | +0.00(+0.00%) |
Mar 28, 2002 | 8.387 | 8.691 | 8.320 | 8.512 | 509,143 | +0.04(+0.53%) |
Mar 27, 2002 | 8.195 | 8.467 | 8.065 | 8.467 | 668,712 | +0.26(+3.21%) |
Mar 26, 2002 | 8.383 | 8.485 | 8.132 | 8.204 | 655,508 | -0.13(-1.61%) |
Mar 25, 2002 | 8.378 | 8.450 | 8.266 | 8.338 | 459,236 | -0.05(-0.59%) |
Mar 22, 2002 | 8.820 | 8.852 | 8.383 | 8.387 | 401,496 | -0.42(-4.77%) |
Mar 21, 2002 | 8.432 | 8.847 | 8.275 | 8.807 | 641,185 | +0.42(+5.06%) |
Mar 20, 2002 | 8.530 | 8.624 | 8.361 | 8.383 | 551,217 | -0.33(-3.79%) |
Mar 19, 2002 | 8.825 | 8.870 | 8.593 | 8.713 | 418,504 | +0.02(+0.26%) |
Mar 18, 2002 | 8.579 | 8.847 | 8.570 | 8.691 | 379,339 | +0.13(+1.57%) |
Mar 15, 2002 | 8.159 | 8.557 | 8.043 | 8.557 | 373,073 | +0.34(+4.08%) |
Mar 14, 2002 | 8.088 | 8.365 | 8.065 | 8.222 | 420,071 | +0.12(+1.43%) |
Mar 13, 2002 | 8.499 | 8.499 | 8.074 | 8.105 | 388,291 | -0.43(-5.03%) |
Mar 12, 2002 | 8.664 | 8.824 | 8.289 | 8.534 | 441,556 | -0.26(-2.95%) |
Mar 11, 2002 | 8.865 | 9.039 | 8.557 | 8.794 | 408,210 | -0.08(-0.86%) |
Mar 08, 2002 | 8.378 | 8.910 | 8.378 | 8.870 | 348,903 | +0.53(+6.37%) |
Mar 07, 2002 | 8.525 | 8.870 | 8.280 | 8.338 | 528,390 | -0.12(-1.47%) |
Mar 06, 2002 | 8.476 | 8.490 | 8.056 | 8.463 | 740,552 | +0.00(+0.05%) |
Mar 05, 2002 | 8.024 | 8.552 | 8.024 | 8.458 | 1,188,374 | +0.43(+5.34%) |
Mar 04, 2002 | 7.426 | 8.266 | 7.377 | 8.030 | 2,211,585 | +0.65(+8.78%) |
Mar 01, 2002 | 7.073 | 7.422 | 7.002 | 7.382 | 789,788 | +0.35(+4.96%) |
Feb 28, 2002 | 7.292 | 7.292 | 6.859 | 7.033 | 490,120 | -0.18(-2.54%) |
Feb 27, 2002 | 7.417 | 7.609 | 7.216 | 7.216 | 326,075 | -0.14(-1.88%) |
Feb 26, 2002 | 7.458 | 7.578 | 6.993 | 7.355 | 1,214,559 | +0.01(+0.12%) |
Feb 25, 2002 | 6.926 | 7.453 | 6.921 | 7.346 | 897,659 | +0.42(+6.13%) |
Feb 22, 2002 | 6.702 | 7.029 | 6.658 | 6.921 | 1,187,479 | +0.30(+4.52%) |
Feb 21, 2002 | 6.971 | 7.015 | 6.256 | 6.622 | 933,467 | -0.37(-5.30%) |
Feb 20, 2002 | 7.174 | 7.261 | 6.787 | 6.993 | 1,795,990 | -0.13(-1.88%) |
Feb 19, 2002 | 7.815 | 7.819 | 7.091 | 7.127 | 1,900,056 | -0.67(-8.60%) |
Feb 18, 2002 | 8.007 | 8.007 | 7.726 | 7.797 | 467,740 | +0.00(+0.00%) |
Feb 15, 2002 | 8.007 | 8.007 | 7.726 | 7.797 | 467,740 | -0.12(-1.47%) |
Feb 14, 2002 | 8.333 | 8.512 | 7.860 | 7.913 | 537,118 | -0.42(-5.09%) |
Feb 13, 2002 | 8.204 | 8.360 | 8.119 | 8.338 | 754,875 | +0.22(+2.70%) |
Feb 12, 2002 | 8.043 | 8.266 | 7.864 | 8.119 | 1,017,615 | +0.08(+0.94%) |
Feb 11, 2002 | 7.712 | 8.074 | 7.708 | 8.043 | 760,246 | +0.29(+3.75%) |
Feb 08, 2002 | 7.623 | 7.819 | 7.551 | 7.752 | 527,942 | +0.04(+0.52%) |
Feb 07, 2002 | 7.596 | 7.775 | 7.417 | 7.712 | 538,908 | +0.13(+1.65%) |
Feb 06, 2002 | 7.750 | 7.819 | 7.583 | 7.587 | 630,219 | -0.12(-1.57%) |
Feb 05, 2002 | 7.645 | 7.819 | 7.596 | 7.708 | 678,112 | -0.11(-1.37%) |
Feb 04, 2002 | 8.043 | 8.257 | 7.605 | 7.815 | 844,171 | -0.27(-3.37%) |