Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 10.12 | 10.12 | 9.489 | 9.902 | 1,196,435 | -0.32(-3.10%) |
Apr 29, 2002 | 10.61 | 10.61 | 10.16 | 10.22 | 1,681,503 | -0.50(-4.65%) |
Apr 26, 2002 | 9.856 | 10.72 | 9.646 | 10.72 | 1,220,786 | +0.98(+10.02%) |
Apr 25, 2002 | 10.09 | 10.15 | 9.739 | 9.742 | 958,122 | -0.02(-0.22%) |
Apr 24, 2002 | 9.733 | 9.939 | 9.656 | 9.764 | 1,022,408 | +0.12(+1.28%) |
Apr 23, 2002 | 9.440 | 9.696 | 9.323 | 9.640 | 768,186 | +0.15(+1.56%) |
Apr 22, 2002 | 9.086 | 9.502 | 9.086 | 9.493 | 923,057 | +0.50(+5.55%) |
Apr 19, 2002 | 8.562 | 9.024 | 8.562 | 8.994 | 475,327 | +0.35(+4.03%) |
Apr 18, 2002 | 8.824 | 8.960 | 8.646 | 8.646 | 909,745 | -0.07(-0.81%) |
Apr 17, 2002 | 8.701 | 8.855 | 8.639 | 8.716 | 680,198 | +0.18(+2.17%) |
Apr 16, 2002 | 8.664 | 8.686 | 8.439 | 8.532 | 296,430 | -0.14(-1.60%) |
Apr 15, 2002 | 8.639 | 8.772 | 8.593 | 8.670 | 285,715 | -0.01(-0.07%) |
Apr 12, 2002 | 8.686 | 8.750 | 8.578 | 8.676 | 168,832 | -0.01(-0.11%) |
Apr 11, 2002 | 8.676 | 8.840 | 8.609 | 8.686 | 411,690 | +0.01(+0.11%) |
Apr 10, 2002 | 8.254 | 8.744 | 8.254 | 8.676 | 614,613 | +0.44(+5.31%) |
Apr 09, 2002 | 8.285 | 8.313 | 8.184 | 8.239 | 233,118 | -0.10(-1.15%) |
Apr 08, 2002 | 8.393 | 8.528 | 8.224 | 8.334 | 301,949 | -0.07(-0.88%) |
Apr 05, 2002 | 8.562 | 8.562 | 8.214 | 8.408 | 461,041 | +0.00(+0.00%) |
Apr 04, 2002 | 8.381 | 8.455 | 8.257 | 8.408 | 322,404 | +0.02(+0.18%) |
Apr 03, 2002 | 8.162 | 8.424 | 8.131 | 8.393 | 487,015 | -0.16(-1.84%) |
Apr 02, 2002 | 9.086 | 9.086 | 8.538 | 8.550 | 825,978 | -0.44(-4.87%) |
Apr 01, 2002 | 8.917 | 9.086 | 8.778 | 8.987 | 32,467 | +0.06(+0.69%) |
Mar 29, 2002 | 8.932 | 9.052 | 8.800 | 8.926 | 533,444 | +0.00(+0.00%) |
Mar 28, 2002 | 8.932 | 9.052 | 8.800 | 8.926 | 533,444 | +0.02(+0.28%) |
Mar 27, 2002 | 8.590 | 9.000 | 8.590 | 8.901 | 610,717 | +0.34(+3.96%) |
Mar 26, 2002 | 8.747 | 8.747 | 8.470 | 8.562 | 550,003 | -0.25(-2.83%) |
Mar 25, 2002 | 8.285 | 8.901 | 8.245 | 8.812 | 1,026,954 | +0.63(+7.76%) |
Mar 22, 2002 | 7.931 | 8.224 | 7.925 | 8.177 | 518,834 | +0.25(+3.11%) |
Mar 21, 2002 | 7.823 | 7.962 | 7.762 | 7.931 | 248,053 | +0.11(+1.38%) |
Mar 20, 2002 | 7.675 | 7.823 | 7.669 | 7.823 | 310,066 | +0.12(+1.60%) |
Mar 19, 2002 | 7.663 | 7.700 | 7.592 | 7.700 | 322,729 | +0.03(+0.40%) |
Mar 18, 2002 | 7.296 | 7.669 | 7.275 | 7.669 | 402,275 | +0.42(+5.78%) |
Mar 15, 2002 | 7.364 | 7.469 | 7.247 | 7.250 | 357,469 | -0.04(-0.51%) |
Mar 14, 2002 | 7.300 | 7.389 | 7.241 | 7.287 | 221,429 | -0.10(-1.42%) |
Mar 13, 2002 | 7.484 | 7.549 | 7.392 | 7.392 | 277,599 | -0.13(-1.72%) |
Mar 12, 2002 | 7.608 | 7.623 | 7.426 | 7.521 | 261,365 | +0.12(+1.58%) |
Mar 11, 2002 | 7.269 | 7.420 | 7.256 | 7.404 | 512,340 | +0.20(+2.74%) |
Mar 08, 2002 | 7.361 | 7.361 | 7.115 | 7.207 | 752,601 | -0.23(-3.11%) |
Mar 07, 2002 | 7.669 | 7.725 | 7.346 | 7.438 | 542,210 | -0.40(-5.07%) |
Mar 06, 2002 | 7.768 | 7.860 | 7.694 | 7.835 | 349,028 | +0.07(+0.87%) |
Mar 05, 2002 | 7.885 | 8.030 | 7.746 | 7.768 | 386,365 | -0.12(-1.48%) |
Mar 04, 2002 | 8.085 | 8.159 | 7.885 | 7.885 | 348,378 | -0.20(-2.48%) |
Mar 01, 2002 | 7.869 | 8.220 | 7.835 | 8.085 | 352,274 | +0.16(+1.98%) |
Feb 28, 2002 | 7.928 | 7.977 | 7.854 | 7.928 | 156,169 | +0.02(+0.19%) |
Feb 27, 2002 | 7.869 | 7.916 | 7.700 | 7.912 | 452,275 | +0.04(+0.55%) |
Feb 26, 2002 | 7.703 | 8.023 | 7.703 | 7.869 | 366,560 | +0.20(+2.57%) |
Feb 25, 2002 | 7.740 | 7.799 | 7.654 | 7.672 | 306,495 | -0.14(-1.85%) |
Feb 22, 2002 | 7.765 | 7.879 | 7.703 | 7.817 | 457,794 | +0.06(+0.71%) |
Feb 21, 2002 | 7.500 | 7.762 | 7.472 | 7.762 | 402,924 | +0.28(+3.70%) |
Feb 20, 2002 | 7.395 | 7.546 | 7.324 | 7.484 | 335,066 | +0.06(+0.83%) |
Feb 19, 2002 | 7.546 | 7.743 | 7.330 | 7.423 | 1,033,122 | -0.22(-2.82%) |
Feb 18, 2002 | 8.054 | 8.054 | 7.580 | 7.638 | 1,207,474 | +0.00(+0.00%) |
Feb 15, 2002 | 8.054 | 8.054 | 7.580 | 7.638 | 1,103,902 | +0.03(+0.40%) |
Feb 14, 2002 | 7.090 | 7.792 | 7.090 | 7.608 | 2,224,039 | -0.23(-2.95%) |
Feb 13, 2002 | 7.700 | 7.882 | 7.601 | 7.839 | 630,523 | +0.03(+0.35%) |
Feb 12, 2002 | 7.638 | 7.900 | 7.623 | 7.811 | 1,298,708 | +0.05(+0.63%) |
Feb 11, 2002 | 8.008 | 8.008 | 7.725 | 7.762 | 900,329 | -0.45(-5.44%) |
Feb 08, 2002 | 8.057 | 8.470 | 8.011 | 8.208 | 1,104,227 | +0.30(+3.86%) |
Feb 07, 2002 | 7.638 | 7.916 | 7.638 | 7.903 | 742,861 | +0.31(+4.06%) |
Feb 06, 2002 | 8.073 | 8.156 | 7.595 | 7.595 | 1,787,997 | -0.49(-6.06%) |
Feb 05, 2002 | 7.537 | 8.085 | 7.423 | 8.085 | 1,193,838 | +0.70(+9.42%) |
Feb 04, 2002 | 7.176 | 7.423 | 7.161 | 7.389 | 716,237 | +0.35(+4.99%) |