Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 7.740 | 8.200 | 7.710 | 7.940 | 975,600 | +0.04(+0.51%) |
Apr 29, 2002 | 8.350 | 8.400 | 7.800 | 7.900 | 685,500 | -0.38(-4.59%) |
Apr 26, 2002 | 9.050 | 9.150 | 8.250 | 8.280 | 583,800 | -0.58(-6.55%) |
Apr 25, 2002 | 8.999 | 9.050 | 8.530 | 8.860 | 431,600 | -0.04(-0.45%) |
Apr 24, 2002 | 8.990 | 9.400 | 8.730 | 8.900 | 966,300 | +0.32(+3.73%) |
Apr 23, 2002 | 8.850 | 8.920 | 8.550 | 8.580 | 449,000 | -0.26(-2.94%) |
Apr 22, 2002 | 9.240 | 9.250 | 8.800 | 8.840 | 313,200 | -0.42(-4.54%) |
Apr 19, 2002 | 9.590 | 9.880 | 9.250 | 9.260 | 397,500 | -0.25(-2.63%) |
Apr 18, 2002 | 9.380 | 9.610 | 9.160 | 9.510 | 1,037,800 | -0.11(-1.14%) |
Apr 17, 2002 | 9.490 | 9.890 | 9.440 | 9.620 | 1,143,700 | +0.34(+3.66%) |
Apr 16, 2002 | 8.660 | 9.350 | 8.660 | 9.280 | 879,600 | +0.84(+9.95%) |
Apr 15, 2002 | 8.340 | 8.580 | 8.090 | 8.440 | 394,500 | +0.12(+1.44%) |
Apr 12, 2002 | 7.720 | 8.350 | 7.710 | 8.320 | 773,100 | +0.69(+9.06%) |
Apr 11, 2002 | 8.120 | 8.140 | 7.550 | 7.629 | 620,400 | -0.53(-6.51%) |
Apr 10, 2002 | 8.200 | 8.360 | 7.720 | 8.160 | 1,043,000 | -0.10(-1.21%) |
Apr 09, 2002 | 8.410 | 8.720 | 8.020 | 8.260 | 465,400 | -0.02(-0.24%) |
Apr 08, 2002 | 8.260 | 8.450 | 7.850 | 8.280 | 520,800 | -0.04(-0.48%) |
Apr 05, 2002 | 8.690 | 8.810 | 8.280 | 8.320 | 306,700 | -0.30(-3.48%) |
Apr 04, 2002 | 8.520 | 8.900 | 8.250 | 8.620 | 691,000 | +0.07(+0.82%) |
Apr 03, 2002 | 9.050 | 9.060 | 8.390 | 8.550 | 725,400 | -0.45(-5.00%) |
Apr 02, 2002 | 9.230 | 9.480 | 8.950 | 9.000 | 795,200 | -0.02(-0.22%) |
Apr 01, 2002 | 9.080 | 9.140 | 8.750 | 9.020 | 463,500 | -0.09(-0.99%) |
Mar 29, 2002 | 9.260 | 9.400 | 8.960 | 9.110 | 559,300 | +0.00(+0.00%) |
Mar 28, 2002 | 9.260 | 9.400 | 8.960 | 9.110 | 558,800 | +0.09(+1.00%) |
Mar 27, 2002 | 9.200 | 9.420 | 8.980 | 9.020 | 583,400 | +0.08(+0.89%) |
Mar 26, 2002 | 8.680 | 9.100 | 8.570 | 8.940 | 471,100 | +0.35(+4.07%) |
Mar 25, 2002 | 9.040 | 9.110 | 8.560 | 8.590 | 499,900 | -0.45(-4.98%) |
Mar 22, 2002 | 9.190 | 9.260 | 8.861 | 9.040 | 583,100 | +0.00(+0.00%) |
Mar 21, 2002 | 9.040 | 9.240 | 8.680 | 9.040 | 785,400 | +0.08(+0.89%) |
Mar 20, 2002 | 9.250 | 9.340 | 8.960 | 8.960 | 1,033,900 | -0.51(-5.39%) |
Mar 19, 2002 | 9.700 | 9.940 | 9.380 | 9.470 | 653,000 | -0.08(-0.84%) |
Mar 18, 2002 | 9.760 | 9.860 | 9.360 | 9.550 | 496,400 | +0.05(+0.53%) |
Mar 15, 2002 | 9.330 | 9.500 | 9.050 | 9.500 | 624,100 | +0.11(+1.17%) |
Mar 14, 2002 | 9.410 | 9.750 | 9.300 | 9.390 | 601,700 | +0.00(+0.00%) |
Mar 13, 2002 | 9.560 | 9.650 | 9.130 | 9.390 | 740,300 | -0.42(-4.28%) |
Mar 12, 2002 | 10.18 | 10.19 | 9.650 | 9.810 | 1,277,600 | -0.87(-8.15%) |
Mar 11, 2002 | 10.69 | 10.93 | 10.35 | 10.68 | 1,021,400 | +0.06(+0.56%) |
Mar 08, 2002 | 10.05 | 10.72 | 9.790 | 10.62 | 1,356,400 | +0.94(+9.71%) |
Mar 07, 2002 | 10.15 | 10.61 | 9.500 | 9.680 | 1,127,300 | -0.34(-3.39%) |
Mar 06, 2002 | 9.350 | 10.15 | 9.200 | 10.02 | 1,537,200 | +0.67(+7.17%) |
Mar 05, 2002 | 9.150 | 9.730 | 8.809 | 9.350 | 1,111,600 | +0.37(+4.12%) |
Mar 04, 2002 | 8.130 | 9.180 | 8.030 | 8.980 | 1,655,500 | +1.01(+12.67%) |
Mar 01, 2002 | 7.400 | 8.000 | 7.350 | 7.970 | 2,499,900 | +0.65(+8.88%) |
Feb 28, 2002 | 8.150 | 8.230 | 7.270 | 7.320 | 1,452,700 | -0.85(-10.40%) |
Feb 27, 2002 | 8.450 | 9.000 | 8.110 | 8.170 | 974,800 | -0.10(-1.21%) |
Feb 26, 2002 | 8.170 | 8.550 | 7.910 | 8.270 | 1,016,000 | +0.37(+4.68%) |
Feb 25, 2002 | 7.900 | 8.040 | 7.610 | 7.900 | 933,100 | -0.01(-0.13%) |
Feb 22, 2002 | 8.080 | 8.150 | 7.720 | 7.910 | 780,400 | -0.03(-0.38%) |
Feb 21, 2002 | 9.010 | 9.010 | 7.940 | 7.940 | 1,102,800 | -0.95(-10.69%) |
Feb 20, 2002 | 9.020 | 9.220 | 8.430 | 8.890 | 1,055,600 | -0.07(-0.78%) |
Feb 19, 2002 | 9.540 | 9.550 | 8.850 | 8.960 | 782,900 | -0.64(-6.67%) |
Feb 18, 2002 | 9.790 | 9.910 | 9.250 | 9.600 | 1,588,100 | +0.00(+0.00%) |
Feb 15, 2002 | 9.790 | 9.910 | 9.250 | 9.600 | 1,588,000 | +0.25(+2.67%) |
Feb 14, 2002 | 9.800 | 10.20 | 9.340 | 9.350 | 1,515,100 | -0.35(-3.61%) |
Feb 13, 2002 | 9.800 | 9.990 | 9.540 | 9.700 | 1,014,200 | -0.01(-0.10%) |
Feb 12, 2002 | 10.05 | 10.10 | 9.550 | 9.710 | 1,737,900 | -0.24(-2.41%) |
Feb 11, 2002 | 10.03 | 10.06 | 9.700 | 9.950 | 1,092,400 | +0.41(+4.30%) |
Feb 08, 2002 | 9.180 | 9.640 | 8.860 | 9.540 | 1,189,300 | +0.77(+8.78%) |
Feb 07, 2002 | 9.110 | 9.410 | 8.710 | 8.770 | 1,304,700 | -0.18(-2.01%) |
Feb 06, 2002 | 10.16 | 10.29 | 8.930 | 8.950 | 1,633,900 | -0.92(-9.32%) |
Feb 05, 2002 | 10.21 | 10.27 | 9.610 | 9.870 | 1,129,700 | -0.55(-5.28%) |
Feb 04, 2002 | 11.25 | 11.40 | 10.15 | 10.42 | 905,800 | -0.93(-8.19%) |