Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 10.13 | 11.42 | 10.08 | 11.35 | 217,114 | +1.19(+11.70%) |
Apr 29, 2002 | 9.897 | 10.39 | 9.689 | 10.16 | 60,874 | +0.33(+3.32%) |
Apr 26, 2002 | 9.783 | 9.909 | 9.777 | 9.834 | 31,788 | -0.09(-0.88%) |
Apr 25, 2002 | 10.03 | 10.15 | 9.815 | 9.921 | 60,874 | -0.15(-1.51%) |
Apr 24, 2002 | 9.677 | 10.18 | 9.677 | 10.07 | 68,026 | +0.45(+4.64%) |
Apr 23, 2002 | 9.544 | 9.772 | 9.544 | 9.626 | 78,358 | +0.03(+0.32%) |
Apr 22, 2002 | 9.570 | 9.752 | 9.406 | 9.595 | 44,662 | +0.03(+0.26%) |
Apr 19, 2002 | 9.595 | 9.626 | 9.481 | 9.570 | 44,662 | -0.02(-0.26%) |
Apr 18, 2002 | 9.406 | 9.595 | 9.299 | 9.595 | 32,424 | +0.23(+2.48%) |
Apr 17, 2002 | 9.507 | 9.513 | 9.129 | 9.363 | 27,973 | -0.20(-2.10%) |
Apr 16, 2002 | 9.500 | 9.563 | 8.808 | 9.563 | 105,060 | +0.13(+1.39%) |
Apr 15, 2002 | 9.532 | 9.538 | 9.406 | 9.432 | 29,245 | -0.13(-1.37%) |
Apr 12, 2002 | 9.431 | 9.563 | 9.312 | 9.563 | 212,186 | +0.21(+2.28%) |
Apr 11, 2002 | 9.425 | 9.563 | 9.349 | 9.350 | 31,311 | -0.06(-0.66%) |
Apr 10, 2002 | 9.274 | 9.425 | 9.060 | 9.412 | 43,549 | +0.17(+1.83%) |
Apr 09, 2002 | 9.022 | 9.337 | 8.940 | 9.242 | 40,689 | +0.21(+2.37%) |
Apr 08, 2002 | 8.988 | 9.028 | 8.871 | 9.028 | 104,106 | +0.01(+0.07%) |
Apr 05, 2002 | 8.966 | 9.028 | 8.936 | 9.022 | 58,808 | +0.01(+0.14%) |
Apr 04, 2002 | 8.966 | 9.010 | 8.934 | 9.010 | 32,582 | +0.08(+0.85%) |
Apr 03, 2002 | 9.211 | 9.299 | 8.934 | 8.934 | 48,636 | -0.11(-1.18%) |
Apr 02, 2002 | 8.935 | 9.280 | 8.934 | 9.041 | 27,178 | -0.08(-0.90%) |
Apr 01, 2002 | 9.302 | 9.343 | 8.871 | 9.123 | 47,205 | -0.15(-1.63%) |
Mar 29, 2002 | 9.475 | 9.532 | 9.268 | 9.274 | 51,179 | +0.00(+0.00%) |
Mar 28, 2002 | 9.475 | 9.532 | 9.268 | 9.274 | 51,179 | -0.18(-1.86%) |
Mar 27, 2002 | 9.312 | 9.532 | 9.173 | 9.450 | 65,324 | +0.14(+1.49%) |
Mar 26, 2002 | 9.217 | 9.312 | 8.997 | 9.312 | 42,437 | +0.17(+1.86%) |
Mar 25, 2002 | 9.299 | 9.375 | 9.123 | 9.142 | 30,198 | -0.16(-1.76%) |
Mar 22, 2002 | 9.362 | 9.500 | 9.305 | 9.305 | 60,238 | -0.13(-1.40%) |
Mar 21, 2002 | 9.249 | 9.437 | 9.224 | 9.437 | 78,517 | +0.21(+2.26%) |
Mar 20, 2002 | 9.236 | 9.280 | 9.154 | 9.229 | 39,417 | -0.01(-0.14%) |
Mar 19, 2002 | 9.154 | 9.242 | 8.991 | 9.242 | 75,179 | +0.12(+1.31%) |
Mar 18, 2002 | 8.997 | 9.186 | 8.871 | 9.123 | 81,536 | +0.01(+0.06%) |
Mar 15, 2002 | 8.984 | 9.154 | 8.984 | 9.117 | 94,570 | -0.06(-0.61%) |
Mar 14, 2002 | 8.944 | 9.249 | 8.934 | 9.173 | 46,410 | +0.14(+1.60%) |
Mar 13, 2002 | 9.054 | 9.110 | 8.871 | 9.028 | 45,616 | -0.02(-0.21%) |
Mar 12, 2002 | 9.060 | 9.123 | 8.871 | 9.047 | 49,430 | +0.04(+0.49%) |
Mar 11, 2002 | 9.041 | 9.091 | 8.909 | 9.003 | 27,496 | -0.06(-0.62%) |
Mar 08, 2002 | 8.918 | 9.060 | 8.903 | 9.060 | 20,503 | +0.13(+1.41%) |
Mar 07, 2002 | 8.936 | 8.966 | 8.815 | 8.934 | 220,292 | +0.00(+0.00%) |
Mar 06, 2002 | 9.010 | 9.010 | 8.871 | 8.934 | 52,450 | -0.03(-0.35%) |
Mar 05, 2002 | 9.060 | 9.091 | 8.745 | 8.966 | 34,172 | -0.08(-0.84%) |
Mar 04, 2002 | 8.896 | 9.091 | 8.896 | 9.041 | 47,682 | +0.08(+0.84%) |
Mar 01, 2002 | 8.846 | 8.966 | 8.840 | 8.966 | 14,781 | +0.13(+1.42%) |
Feb 28, 2002 | 8.934 | 9.010 | 8.840 | 8.840 | 25,271 | -0.05(-0.57%) |
Feb 27, 2002 | 8.808 | 9.060 | 8.720 | 8.890 | 10,013 | +0.20(+2.32%) |
Feb 26, 2002 | 8.871 | 9.060 | 8.620 | 8.689 | 56,742 | -0.18(-2.06%) |
Feb 25, 2002 | 9.003 | 9.047 | 8.745 | 8.871 | 32,741 | -0.13(-1.47%) |
Feb 22, 2002 | 8.871 | 9.060 | 8.833 | 9.003 | 38,145 | +0.25(+2.88%) |
Feb 21, 2002 | 8.997 | 8.997 | 8.752 | 8.752 | 39,894 | -0.26(-2.93%) |
Feb 20, 2002 | 8.777 | 9.016 | 8.745 | 9.016 | 25,430 | +0.09(+0.99%) |
Feb 19, 2002 | 8.966 | 9.123 | 8.745 | 8.928 | 41,006 | +0.11(+1.21%) |
Feb 18, 2002 | 8.966 | 9.060 | 8.808 | 8.821 | 45,457 | +0.00(+0.00%) |
Feb 15, 2002 | 8.966 | 9.060 | 8.808 | 8.821 | 45,457 | -0.14(-1.61%) |
Feb 14, 2002 | 8.966 | 9.054 | 8.909 | 8.966 | 41,324 | +0.00(+0.00%) |
Feb 13, 2002 | 8.745 | 8.991 | 8.745 | 8.966 | 58,808 | +0.09(+1.06%) |
Feb 12, 2002 | 8.651 | 8.871 | 8.651 | 8.871 | 37,828 | +0.22(+2.56%) |
Feb 11, 2002 | 8.607 | 8.739 | 8.431 | 8.650 | 28,132 | -0.03(-0.31%) |
Feb 08, 2002 | 8.651 | 8.676 | 8.525 | 8.676 | 27,814 | +0.07(+0.80%) |
Feb 07, 2002 | 8.588 | 8.676 | 8.500 | 8.607 | 28,450 | -0.03(-0.36%) |
Feb 06, 2002 | 8.399 | 8.777 | 8.399 | 8.638 | 43,867 | +0.11(+1.25%) |
Feb 05, 2002 | 8.349 | 8.708 | 8.336 | 8.531 | 112,212 | -0.12(-1.38%) |
Feb 04, 2002 | 8.352 | 8.651 | 8.273 | 8.651 | 54,199 | +0.31(+3.70%) |