Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 8.998 | 9.176 | 8.998 | 9.099 | 1,303,999 | +0.10(+1.11%) |
Apr 29, 2002 | 9.053 | 9.072 | 8.978 | 8.998 | 1,196,710 | -0.05(-0.58%) |
Apr 26, 2002 | 9.040 | 9.080 | 8.925 | 9.051 | 1,176,593 | +0.01(+0.12%) |
Apr 25, 2002 | 8.842 | 9.051 | 8.842 | 9.040 | 1,722,620 | +0.19(+2.17%) |
Apr 24, 2002 | 8.727 | 8.869 | 8.654 | 8.848 | 2,858,261 | +0.27(+3.11%) |
Apr 23, 2002 | 8.602 | 8.656 | 8.560 | 8.581 | 568,060 | -0.00(-0.02%) |
Apr 22, 2002 | 8.644 | 8.696 | 8.531 | 8.583 | 1,132,527 | -0.04(-0.46%) |
Apr 19, 2002 | 8.573 | 8.660 | 8.550 | 8.623 | 1,883,076 | +0.05(+0.58%) |
Apr 18, 2002 | 8.399 | 8.602 | 8.399 | 8.573 | 584,824 | +0.12(+1.43%) |
Apr 17, 2002 | 8.508 | 8.560 | 8.387 | 8.451 | 406,167 | -0.11(-1.27%) |
Apr 16, 2002 | 8.441 | 8.560 | 8.435 | 8.560 | 670,559 | +0.16(+1.91%) |
Apr 15, 2002 | 8.424 | 8.487 | 8.387 | 8.399 | 789,344 | -0.17(-2.02%) |
Apr 12, 2002 | 8.581 | 8.610 | 8.518 | 8.573 | 653,317 | -0.04(-0.46%) |
Apr 11, 2002 | 8.585 | 8.612 | 8.456 | 8.612 | 921,540 | +0.03(+0.34%) |
Apr 10, 2002 | 8.581 | 8.623 | 8.479 | 8.583 | 562,551 | -0.02(-0.22%) |
Apr 09, 2002 | 8.529 | 8.658 | 8.476 | 8.602 | 1,731,242 | +0.07(+0.86%) |
Apr 08, 2002 | 8.539 | 8.539 | 8.372 | 8.529 | 409,999 | -0.01(-0.12%) |
Apr 05, 2002 | 8.408 | 8.558 | 8.408 | 8.539 | 584,584 | +0.08(+0.94%) |
Apr 04, 2002 | 8.474 | 8.539 | 8.339 | 8.460 | 569,018 | -0.02(-0.20%) |
Apr 03, 2002 | 8.581 | 8.612 | 8.403 | 8.476 | 764,198 | -0.09(-1.10%) |
Apr 02, 2002 | 8.508 | 8.591 | 8.383 | 8.570 | 1,008,713 | +0.05(+0.56%) |
Apr 01, 2002 | 8.644 | 8.644 | 8.370 | 8.522 | 1,064,513 | -0.06(-0.68%) |
Mar 29, 2002 | 8.349 | 8.585 | 8.330 | 8.581 | 1,276,698 | +0.00(+0.00%) |
Mar 28, 2002 | 8.349 | 8.585 | 8.330 | 8.581 | 1,276,698 | +0.28(+3.42%) |
Mar 27, 2002 | 8.142 | 8.309 | 8.101 | 8.297 | 603,503 | +0.13(+1.64%) |
Mar 26, 2002 | 8.142 | 8.205 | 8.086 | 8.163 | 1,105,466 | +0.10(+1.24%) |
Mar 25, 2002 | 8.132 | 8.142 | 8.059 | 8.063 | 1,427,095 | -0.08(-0.97%) |
Mar 22, 2002 | 8.184 | 8.234 | 8.132 | 8.142 | 1,003,924 | -0.01(-0.18%) |
Mar 21, 2002 | 8.243 | 8.266 | 8.132 | 8.157 | 1,444,817 | -0.17(-2.03%) |
Mar 20, 2002 | 8.529 | 8.550 | 8.314 | 8.326 | 650,682 | -0.19(-2.18%) |
Mar 19, 2002 | 8.362 | 8.558 | 8.362 | 8.512 | 778,089 | +0.20(+2.44%) |
Mar 18, 2002 | 8.351 | 8.424 | 8.251 | 8.309 | 516,810 | -0.04(-0.50%) |
Mar 15, 2002 | 8.445 | 8.497 | 8.330 | 8.351 | 1,083,193 | -0.02(-0.25%) |
Mar 14, 2002 | 8.184 | 8.403 | 8.178 | 8.372 | 1,283,643 | +0.20(+2.43%) |
Mar 13, 2002 | 8.124 | 8.211 | 8.040 | 8.174 | 1,183,059 | +0.05(+0.62%) |
Mar 12, 2002 | 8.090 | 8.136 | 7.902 | 8.124 | 1,500,138 | -0.02(-0.23%) |
Mar 11, 2002 | 8.232 | 8.330 | 8.142 | 8.142 | 1,675,681 | -0.14(-1.71%) |
Mar 08, 2002 | 8.057 | 8.345 | 8.057 | 8.284 | 1,144,262 | +0.28(+3.50%) |
Mar 07, 2002 | 8.149 | 8.159 | 7.921 | 8.005 | 538,842 | -0.14(-1.74%) |
Mar 06, 2002 | 8.132 | 8.216 | 7.921 | 8.147 | 1,149,531 | +0.04(+0.46%) |
Mar 05, 2002 | 7.829 | 8.161 | 7.808 | 8.109 | 1,876,370 | +0.37(+4.83%) |
Mar 04, 2002 | 7.746 | 7.777 | 7.708 | 7.735 | 3,088,886 | +0.01(+0.14%) |
Mar 01, 2002 | 7.777 | 7.840 | 7.704 | 7.725 | 1,820,809 | +0.00(+0.00%) |
Feb 28, 2002 | 7.790 | 7.829 | 7.708 | 7.725 | 1,546,359 | -0.01(-0.16%) |
Feb 27, 2002 | 7.808 | 7.896 | 7.723 | 7.737 | 1,120,553 | -0.02(-0.27%) |
Feb 26, 2002 | 7.725 | 7.840 | 7.725 | 7.758 | 581,231 | -0.01(-0.13%) |
Feb 25, 2002 | 7.896 | 7.902 | 7.744 | 7.769 | 746,476 | -0.11(-1.43%) |
Feb 22, 2002 | 7.727 | 7.959 | 7.704 | 7.881 | 592,966 | +0.15(+2.00%) |
Feb 21, 2002 | 7.973 | 8.049 | 7.725 | 7.727 | 596,558 | -0.19(-2.45%) |
Feb 20, 2002 | 7.779 | 8.026 | 7.779 | 7.921 | 759,409 | +0.19(+2.51%) |
Feb 19, 2002 | 7.850 | 7.896 | 7.725 | 7.727 | 893,281 | -0.04(-0.48%) |
Feb 18, 2002 | 7.652 | 7.838 | 7.474 | 7.765 | 2,912,385 | +0.00(+0.00%) |
Feb 15, 2002 | 7.652 | 7.838 | 7.474 | 7.765 | 2,912,385 | +0.11(+1.47%) |
Feb 14, 2002 | 7.990 | 8.007 | 7.652 | 7.652 | 2,357,976 | -0.29(-3.60%) |
Feb 13, 2002 | 7.955 | 8.103 | 7.886 | 7.938 | 18,081,170 | -0.06(-0.71%) |
Feb 12, 2002 | 8.295 | 8.295 | 7.957 | 7.994 | 2,528,011 | -0.30(-3.60%) |
Feb 11, 2002 | 8.268 | 8.349 | 8.153 | 8.293 | 782,878 | -0.03(-0.33%) |
Feb 08, 2002 | 8.142 | 8.349 | 8.142 | 8.320 | 819,280 | +0.14(+1.66%) |
Feb 07, 2002 | 8.383 | 8.527 | 8.165 | 8.184 | 1,339,683 | -0.20(-2.39%) |
Feb 06, 2002 | 8.330 | 8.527 | 8.289 | 8.385 | 1,881,639 | -0.01(-0.07%) |
Feb 05, 2002 | 8.038 | 8.439 | 7.996 | 8.391 | 1,781,294 | +0.54(+6.92%) |
Feb 04, 2002 | 7.923 | 7.948 | 7.746 | 7.848 | 1,289,630 | -0.04(-0.48%) |