Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 8.745 | 9.036 | 8.729 | 8.935 | 187,720 | +0.16(+1.78%) |
Apr 29, 2002 | 8.634 | 8.807 | 8.634 | 8.779 | 119,540 | +0.12(+1.35%) |
Apr 26, 2002 | 8.941 | 8.952 | 8.662 | 8.662 | 134,393 | -0.34(-3.73%) |
Apr 25, 2002 | 9.014 | 9.053 | 8.885 | 8.997 | 125,803 | -0.01(-0.12%) |
Apr 24, 2002 | 8.907 | 9.064 | 8.907 | 9.008 | 154,077 | +0.04(+0.50%) |
Apr 23, 2002 | 8.997 | 9.131 | 8.952 | 8.963 | 106,476 | -0.07(-0.80%) |
Apr 22, 2002 | 8.969 | 9.109 | 8.896 | 9.036 | 894,760 | +0.10(+1.06%) |
Apr 19, 2002 | 8.913 | 8.997 | 8.874 | 8.941 | 100,929 | -0.08(-0.93%) |
Apr 18, 2002 | 8.902 | 9.025 | 8.902 | 9.025 | 83,749 | +0.05(+0.56%) |
Apr 17, 2002 | 9.081 | 9.086 | 8.969 | 8.974 | 141,730 | -0.16(-1.77%) |
Apr 16, 2002 | 8.913 | 9.137 | 8.913 | 9.137 | 176,983 | +0.20(+2.19%) |
Apr 15, 2002 | 9.019 | 9.086 | 8.846 | 8.941 | 203,468 | -0.13(-1.48%) |
Apr 12, 2002 | 8.745 | 9.131 | 8.717 | 9.075 | 222,258 | +0.27(+3.11%) |
Apr 11, 2002 | 9.069 | 9.086 | 8.801 | 8.801 | 234,427 | -0.33(-3.61%) |
Apr 10, 2002 | 8.952 | 9.137 | 8.952 | 9.131 | 280,417 | +0.18(+2.00%) |
Apr 09, 2002 | 8.958 | 9.053 | 8.930 | 8.952 | 229,237 | +0.09(+1.01%) |
Apr 08, 2002 | 8.673 | 8.969 | 8.611 | 8.863 | 313,345 | +0.19(+2.19%) |
Apr 05, 2002 | 8.634 | 8.689 | 8.611 | 8.673 | 97,349 | +0.01(+0.13%) |
Apr 04, 2002 | 8.606 | 8.667 | 8.522 | 8.662 | 96,634 | -0.01(-0.06%) |
Apr 03, 2002 | 8.801 | 8.818 | 8.662 | 8.667 | 234,069 | -0.09(-1.08%) |
Apr 02, 2002 | 8.745 | 8.885 | 8.695 | 8.762 | 153,183 | +0.06(+0.71%) |
Apr 01, 2002 | 8.689 | 8.796 | 8.689 | 8.701 | 139,045 | +0.02(+0.26%) |
Mar 29, 2002 | 8.801 | 8.801 | 8.650 | 8.678 | 169,288 | +0.00(+0.00%) |
Mar 28, 2002 | 8.801 | 8.801 | 8.650 | 8.678 | 168,751 | -0.12(-1.40%) |
Mar 27, 2002 | 8.494 | 8.801 | 8.466 | 8.801 | 184,678 | +0.20(+2.27%) |
Mar 26, 2002 | 8.550 | 8.684 | 8.505 | 8.606 | 325,692 | +0.01(+0.06%) |
Mar 25, 2002 | 8.773 | 8.812 | 8.561 | 8.600 | 163,741 | -0.13(-1.47%) |
Mar 22, 2002 | 8.662 | 8.924 | 8.650 | 8.729 | 171,078 | +0.07(+0.77%) |
Mar 21, 2002 | 8.689 | 8.745 | 8.634 | 8.662 | 256,796 | -0.09(-1.02%) |
Mar 20, 2002 | 8.734 | 8.784 | 8.522 | 8.751 | 75,338 | -0.04(-0.45%) |
Mar 19, 2002 | 8.740 | 8.790 | 8.662 | 8.790 | 223,153 | +0.02(+0.19%) |
Mar 18, 2002 | 8.773 | 8.790 | 8.723 | 8.773 | 140,477 | +0.06(+0.64%) |
Mar 15, 2002 | 8.550 | 8.773 | 8.550 | 8.717 | 208,300 | -0.06(-0.64%) |
Mar 14, 2002 | 8.745 | 8.796 | 8.706 | 8.773 | 135,466 | +0.03(+0.38%) |
Mar 13, 2002 | 8.868 | 8.868 | 8.706 | 8.740 | 237,111 | -0.16(-1.76%) |
Mar 12, 2002 | 8.801 | 8.924 | 8.801 | 8.896 | 103,076 | +0.03(+0.38%) |
Mar 11, 2002 | 8.969 | 8.969 | 8.846 | 8.863 | 157,298 | -0.17(-1.92%) |
Mar 08, 2002 | 9.159 | 9.204 | 9.002 | 9.036 | 254,469 | -0.12(-1.34%) |
Mar 07, 2002 | 8.969 | 9.159 | 8.969 | 9.159 | 207,584 | +0.05(+0.55%) |
Mar 06, 2002 | 8.717 | 9.109 | 8.717 | 9.109 | 444,159 | +0.42(+4.82%) |
Mar 05, 2002 | 8.578 | 8.717 | 8.561 | 8.689 | 207,584 | +0.03(+0.39%) |
Mar 04, 2002 | 8.326 | 8.667 | 8.298 | 8.656 | 320,861 | +0.32(+3.82%) |
Mar 01, 2002 | 8.187 | 8.382 | 8.175 | 8.337 | 190,941 | +0.18(+2.19%) |
Feb 28, 2002 | 8.226 | 8.248 | 8.052 | 8.159 | 243,553 | -0.03(-0.34%) |
Feb 27, 2002 | 8.270 | 8.377 | 8.187 | 8.187 | 147,814 | -0.03(-0.41%) |
Feb 26, 2002 | 8.136 | 8.270 | 8.136 | 8.220 | 133,498 | +0.03(+0.41%) |
Feb 25, 2002 | 8.259 | 8.270 | 7.991 | 8.187 | 210,626 | -0.07(-0.88%) |
Feb 22, 2002 | 8.159 | 8.270 | 8.013 | 8.259 | 261,985 | +0.10(+1.23%) |
Feb 21, 2002 | 8.142 | 8.298 | 8.097 | 8.159 | 259,838 | -0.03(-0.41%) |
Feb 20, 2002 | 7.879 | 8.209 | 7.879 | 8.192 | 620,784 | +0.15(+1.88%) |
Feb 19, 2002 | 8.159 | 8.209 | 8.019 | 8.041 | 208,479 | -0.08(-0.96%) |
Feb 18, 2002 | 7.935 | 8.153 | 7.935 | 8.119 | 218,858 | +0.00(+0.00%) |
Feb 15, 2002 | 7.935 | 8.153 | 7.935 | 8.119 | 218,858 | +0.18(+2.32%) |
Feb 14, 2002 | 8.052 | 8.103 | 7.935 | 7.935 | 181,815 | -0.13(-1.66%) |
Feb 13, 2002 | 7.924 | 8.086 | 7.879 | 8.069 | 236,216 | +0.12(+1.48%) |
Feb 12, 2002 | 7.879 | 8.030 | 7.851 | 7.952 | 270,754 | +0.02(+0.28%) |
Feb 11, 2002 | 7.851 | 7.929 | 7.661 | 7.929 | 234,964 | +0.03(+0.42%) |
Feb 08, 2002 | 7.628 | 7.913 | 7.628 | 7.896 | 386,536 | +0.27(+3.59%) |
Feb 07, 2002 | 7.650 | 7.650 | 7.460 | 7.622 | 248,922 | +0.14(+1.87%) |
Feb 06, 2002 | 7.589 | 7.589 | 7.281 | 7.482 | 273,796 | -0.06(-0.74%) |
Feb 05, 2002 | 7.689 | 7.689 | 7.572 | 7.538 | 8,267,588 | -0.20(-2.60%) |
Feb 04, 2002 | 7.712 | 7.862 | 7.561 | 7.739 | 259,480 | +0.00(+0.00%) |