Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 8.840 | 8.850 | 8.682 | 8.778 | 162,008 | +0.00(+0.00%) |
Apr 29, 2002 | 8.658 | 8.778 | 8.611 | 8.778 | 97,623 | +0.16(+1.83%) |
Apr 26, 2002 | 8.611 | 8.635 | 8.611 | 8.620 | 159,500 | -0.01(-0.17%) |
Apr 25, 2002 | 8.587 | 8.697 | 8.491 | 8.635 | 249,806 | +0.03(+0.33%) |
Apr 24, 2002 | 8.371 | 8.706 | 8.371 | 8.606 | 2,437,446 | +0.17(+1.98%) |
Apr 23, 2002 | 8.658 | 8.678 | 8.381 | 8.438 | 71,074 | -0.26(-3.02%) |
Apr 22, 2002 | 8.721 | 8.730 | 8.663 | 8.702 | 20,486 | -0.07(-0.76%) |
Apr 19, 2002 | 8.778 | 8.802 | 8.769 | 8.769 | 19,022 | -0.06(-0.65%) |
Apr 18, 2002 | 8.850 | 8.874 | 8.826 | 8.826 | 8,152 | -0.07(-0.75%) |
Apr 17, 2002 | 8.898 | 8.946 | 8.850 | 8.893 | 37,627 | +0.04(+0.49%) |
Apr 16, 2002 | 8.898 | 8.969 | 8.850 | 8.850 | 54,978 | -0.07(-0.80%) |
Apr 15, 2002 | 8.816 | 8.922 | 8.730 | 8.922 | 33,028 | +0.22(+2.47%) |
Apr 12, 2002 | 8.702 | 8.706 | 8.658 | 8.706 | 40,972 | +0.02(+0.28%) |
Apr 11, 2002 | 8.592 | 8.682 | 8.587 | 8.682 | 17,141 | +0.07(+0.83%) |
Apr 10, 2002 | 8.539 | 8.611 | 8.520 | 8.611 | 27,593 | +0.12(+1.41%) |
Apr 09, 2002 | 8.611 | 8.611 | 8.448 | 8.491 | 28,429 | -0.02(-0.28%) |
Apr 08, 2002 | 8.539 | 8.582 | 8.515 | 8.515 | 14,633 | -0.04(-0.45%) |
Apr 05, 2002 | 8.525 | 8.553 | 8.515 | 8.553 | 9,197 | +0.08(+0.90%) |
Apr 04, 2002 | 8.443 | 8.477 | 8.443 | 8.477 | 1,881 | +0.03(+0.40%) |
Apr 03, 2002 | 8.486 | 8.486 | 8.443 | 8.443 | 8,779 | -0.04(-0.51%) |
Apr 02, 2002 | 8.515 | 8.515 | 8.467 | 8.486 | 33,446 | +0.02(+0.23%) |
Apr 01, 2002 | 8.467 | 8.486 | 8.458 | 8.467 | 6,480 | -0.03(-0.34%) |
Mar 29, 2002 | 8.486 | 8.496 | 8.467 | 8.496 | 13,169 | +0.00(+0.00%) |
Mar 28, 2002 | 8.486 | 8.496 | 8.467 | 8.496 | 13,169 | +0.01(+0.11%) |
Mar 27, 2002 | 8.491 | 8.491 | 8.429 | 8.486 | 919,791 | -0.02(-0.28%) |
Mar 26, 2002 | 8.515 | 8.515 | 8.467 | 8.510 | 15,678 | -0.24(-2.79%) |
Mar 25, 2002 | 8.769 | 8.773 | 8.682 | 8.754 | 38,254 | +0.02(+0.27%) |
Mar 22, 2002 | 8.706 | 8.735 | 8.620 | 8.730 | 14,842 | +0.07(+0.83%) |
Mar 21, 2002 | 8.611 | 8.658 | 8.611 | 8.658 | 62,713 | +0.05(+0.56%) |
Mar 20, 2002 | 8.611 | 8.706 | 8.611 | 8.611 | 32,192 | +0.00(+0.00%) |
Mar 19, 2002 | 8.611 | 8.658 | 8.572 | 8.611 | 9,615 | +0.00(+0.00%) |
Mar 18, 2002 | 8.529 | 8.611 | 8.529 | 8.611 | 10,034 | +0.08(+0.95%) |
Mar 15, 2002 | 8.491 | 8.539 | 8.491 | 8.529 | 11,079 | +0.04(+0.45%) |
Mar 14, 2002 | 8.539 | 8.539 | 8.443 | 8.491 | 33,865 | -0.05(-0.56%) |
Mar 13, 2002 | 8.539 | 8.539 | 8.515 | 8.539 | 16,723 | +0.00(+0.00%) |
Mar 12, 2002 | 8.515 | 8.563 | 8.496 | 8.539 | 29,684 | +0.05(+0.56%) |
Mar 11, 2002 | 8.563 | 8.606 | 8.481 | 8.491 | 20,904 | -0.02(-0.28%) |
Mar 08, 2002 | 8.510 | 8.515 | 8.491 | 8.515 | 38,254 | +0.00(+0.00%) |
Mar 07, 2002 | 8.515 | 8.515 | 8.491 | 8.515 | 27,175 | +0.02(+0.28%) |
Mar 06, 2002 | 8.434 | 8.515 | 8.434 | 8.491 | 39,091 | +0.02(+0.28%) |
Mar 05, 2002 | 8.477 | 8.505 | 8.467 | 8.467 | 16,932 | -0.04(-0.45%) |
Mar 04, 2002 | 8.467 | 8.505 | 8.467 | 8.505 | 167,234 | +0.00(+0.00%) |
Mar 01, 2002 | 8.515 | 8.515 | 8.491 | 8.505 | 11,288 | -0.01(-0.11%) |
Feb 28, 2002 | 8.400 | 8.515 | 8.328 | 8.515 | 15,051 | +0.12(+1.42%) |
Feb 27, 2002 | 8.419 | 8.486 | 8.386 | 8.395 | 17,977 | +0.02(+0.23%) |
Feb 26, 2002 | 8.515 | 8.515 | 8.376 | 8.376 | 13,587 | -0.14(-1.63%) |
Feb 25, 2002 | 8.486 | 8.534 | 8.486 | 8.515 | 32,401 | +0.05(+0.62%) |
Feb 22, 2002 | 8.462 | 8.462 | 8.419 | 8.462 | 5,435 | +0.00(+0.00%) |
Feb 21, 2002 | 8.491 | 8.491 | 8.395 | 8.462 | 31,147 | -0.01(-0.17%) |
Feb 20, 2002 | 8.415 | 8.477 | 8.410 | 8.477 | 21,740 | +0.06(+0.74%) |
Feb 19, 2002 | 8.395 | 8.438 | 8.386 | 8.415 | 20,486 | +0.09(+1.09%) |
Feb 18, 2002 | 8.405 | 8.419 | 8.324 | 8.324 | 15,051 | +0.00(+0.00%) |
Feb 15, 2002 | 8.405 | 8.419 | 8.324 | 8.324 | 15,051 | -0.10(-1.14%) |
Feb 14, 2002 | 8.314 | 8.419 | 8.314 | 8.419 | 17,977 | +0.13(+1.56%) |
Feb 13, 2002 | 8.276 | 8.290 | 8.276 | 8.290 | 10,452 | +0.00(+0.00%) |
Feb 12, 2002 | 8.290 | 8.290 | 8.281 | 8.290 | 12,960 | +0.01(+0.17%) |
Feb 11, 2002 | 8.271 | 8.281 | 8.271 | 8.276 | 167,234 | +0.01(+0.17%) |
Feb 08, 2002 | 8.228 | 8.261 | 8.228 | 8.261 | 5,644 | +0.03(+0.41%) |
Feb 07, 2002 | 8.348 | 8.371 | 8.223 | 8.228 | 9,825 | -0.10(-1.15%) |
Feb 06, 2002 | 8.324 | 8.395 | 8.285 | 8.324 | 21,740 | +0.02(+0.29%) |
Feb 05, 2002 | 8.314 | 8.319 | 8.300 | 8.300 | 5,017 | -0.02(-0.29%) |
Feb 04, 2002 | 8.242 | 8.328 | 8.242 | 8.324 | 5,017 | +0.05(+0.58%) |