Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 8.134 | 8.971 | 8.065 | 8.718 | 407,642 | +0.34(+4.03%) |
Apr 29, 2002 | 8.395 | 8.641 | 8.142 | 8.380 | 236,174 | -0.08(-0.91%) |
Apr 26, 2002 | 8.856 | 9.117 | 8.449 | 8.457 | 267,291 | -0.58(-6.46%) |
Apr 25, 2002 | 8.898 | 9.094 | 8.794 | 9.040 | 360,121 | +0.12(+1.38%) |
Apr 24, 2002 | 9.063 | 9.447 | 8.841 | 8.917 | 263,776 | -0.14(-1.53%) |
Apr 23, 2002 | 9.121 | 9.194 | 8.948 | 9.056 | 201,933 | -0.05(-0.59%) |
Apr 22, 2002 | 9.447 | 9.524 | 8.818 | 9.109 | 469,355 | -0.58(-5.95%) |
Apr 19, 2002 | 9.954 | 10.05 | 9.570 | 9.685 | 456,465 | -0.13(-1.33%) |
Apr 18, 2002 | 9.862 | 9.985 | 9.639 | 9.816 | 522,474 | -0.02(-0.16%) |
Apr 17, 2002 | 9.202 | 9.939 | 9.102 | 9.831 | 1,394,525 | +0.73(+8.02%) |
Apr 16, 2002 | 8.591 | 9.102 | 8.587 | 9.102 | 473,391 | +0.55(+6.37%) |
Apr 15, 2002 | 8.529 | 8.595 | 8.334 | 8.556 | 168,342 | +0.12(+1.36%) |
Apr 12, 2002 | 8.130 | 8.602 | 8.130 | 8.441 | 321,062 | +0.29(+3.58%) |
Apr 11, 2002 | 8.518 | 8.625 | 8.103 | 8.149 | 182,143 | -0.50(-5.77%) |
Apr 10, 2002 | 8.529 | 8.779 | 8.387 | 8.649 | 195,423 | +0.07(+0.81%) |
Apr 09, 2002 | 8.698 | 8.979 | 8.480 | 8.579 | 309,344 | -0.11(-1.24%) |
Apr 08, 2002 | 8.249 | 8.741 | 8.134 | 8.687 | 299,580 | +0.22(+2.54%) |
Apr 05, 2002 | 8.595 | 8.741 | 8.273 | 8.472 | 273,410 | -0.10(-1.16%) |
Apr 04, 2002 | 8.337 | 8.818 | 8.188 | 8.572 | 332,910 | +0.08(+1.00%) |
Apr 03, 2002 | 8.714 | 9.094 | 8.295 | 8.487 | 521,042 | -0.15(-1.78%) |
Apr 02, 2002 | 8.165 | 8.748 | 8.142 | 8.641 | 699,931 | +0.31(+3.69%) |
Apr 01, 2002 | 7.143 | 8.887 | 7.112 | 8.334 | 863,196 | +0.97(+13.14%) |
Mar 29, 2002 | 7.220 | 7.558 | 7.151 | 7.366 | 161,442 | +0.00(+0.00%) |
Mar 28, 2002 | 7.220 | 7.558 | 7.151 | 7.366 | 161,442 | +0.11(+1.48%) |
Mar 27, 2002 | 6.917 | 7.297 | 6.913 | 7.258 | 132,018 | +0.28(+3.96%) |
Mar 26, 2002 | 7.216 | 7.281 | 6.797 | 6.982 | 177,716 | -0.13(-1.84%) |
Mar 25, 2002 | 7.489 | 7.589 | 7.112 | 7.112 | 119,910 | -0.39(-5.22%) |
Mar 22, 2002 | 7.496 | 7.604 | 7.412 | 7.504 | 89,314 | -0.04(-0.51%) |
Mar 21, 2002 | 7.596 | 7.596 | 7.220 | 7.543 | 146,079 | +0.03(+0.36%) |
Mar 20, 2002 | 7.535 | 7.735 | 7.412 | 7.516 | 149,724 | -0.21(-2.73%) |
Mar 19, 2002 | 7.819 | 7.857 | 7.681 | 7.727 | 189,174 | +0.06(+0.80%) |
Mar 18, 2002 | 7.681 | 7.873 | 7.650 | 7.665 | 131,237 | +0.08(+1.11%) |
Mar 15, 2002 | 7.627 | 7.711 | 7.573 | 7.581 | 264,427 | -0.10(-1.30%) |
Mar 14, 2002 | 7.681 | 7.750 | 7.612 | 7.681 | 204,146 | +0.00(+0.00%) |
Mar 13, 2002 | 7.708 | 7.735 | 7.619 | 7.681 | 186,570 | -0.04(-0.50%) |
Mar 12, 2002 | 7.865 | 7.873 | 7.673 | 7.719 | 134,231 | -0.32(-4.01%) |
Mar 11, 2002 | 7.850 | 8.042 | 7.750 | 8.042 | 224,196 | +0.20(+2.55%) |
Mar 08, 2002 | 7.758 | 7.873 | 7.742 | 7.842 | 160,400 | +0.24(+3.13%) |
Mar 07, 2002 | 7.754 | 7.873 | 7.566 | 7.604 | 249,584 | +0.08(+1.02%) |
Mar 06, 2002 | 7.420 | 7.604 | 7.350 | 7.527 | 161,702 | +0.14(+1.87%) |
Mar 05, 2002 | 7.293 | 7.558 | 7.251 | 7.389 | 215,343 | +0.08(+1.05%) |
Mar 04, 2002 | 6.997 | 7.681 | 6.997 | 7.312 | 303,876 | +0.40(+5.78%) |
Mar 01, 2002 | 6.498 | 6.913 | 6.398 | 6.913 | 248,933 | +0.50(+7.78%) |
Feb 28, 2002 | 6.690 | 6.774 | 6.375 | 6.413 | 198,808 | -0.38(-5.54%) |
Feb 27, 2002 | 6.890 | 6.943 | 6.605 | 6.790 | 140,871 | -0.10(-1.45%) |
Feb 26, 2002 | 7.028 | 7.120 | 6.698 | 6.890 | 202,454 | -0.07(-0.99%) |
Feb 25, 2002 | 6.713 | 6.989 | 6.636 | 6.959 | 228,883 | +0.28(+4.14%) |
Feb 22, 2002 | 6.352 | 6.721 | 6.298 | 6.682 | 355,954 | +0.31(+4.95%) |
Feb 21, 2002 | 6.847 | 7.051 | 6.367 | 6.367 | 278,488 | -0.56(-8.09%) |
Feb 20, 2002 | 7.412 | 7.427 | 6.529 | 6.928 | 546,691 | -0.25(-3.53%) |
Feb 19, 2002 | 7.665 | 7.673 | 7.135 | 7.181 | 260,260 | -0.42(-5.56%) |
Feb 18, 2002 | 7.493 | 7.673 | 7.297 | 7.604 | 318,588 | +0.00(+0.00%) |
Feb 15, 2002 | 7.493 | 7.673 | 7.297 | 7.604 | 318,588 | +0.04(+0.51%) |
Feb 14, 2002 | 7.838 | 8.065 | 7.412 | 7.566 | 552,029 | -0.65(-7.94%) |
Feb 13, 2002 | 7.950 | 8.218 | 7.873 | 8.218 | 281,482 | +0.30(+3.78%) |
Feb 12, 2002 | 8.111 | 8.111 | 7.781 | 7.919 | 201,933 | -0.22(-2.74%) |
Feb 11, 2002 | 8.103 | 8.218 | 7.965 | 8.142 | 115,874 | +0.06(+0.76%) |
Feb 08, 2002 | 7.773 | 8.111 | 7.681 | 8.080 | 237,216 | +0.39(+5.09%) |
Feb 07, 2002 | 7.735 | 7.973 | 7.527 | 7.688 | 220,551 | -0.05(-0.60%) |
Feb 06, 2002 | 8.019 | 8.142 | 7.688 | 7.735 | 235,003 | -0.22(-2.71%) |
Feb 05, 2002 | 8.061 | 8.295 | 7.489 | 7.950 | 411,678 | -0.12(-1.43%) |
Feb 04, 2002 | 8.664 | 8.825 | 8.065 | 8.065 | 330,045 | -0.74(-8.38%) |