Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 8.841 | 8.909 | 8.812 | 8.909 | 44,198 | +0.07(+0.82%) |
Apr 29, 2002 | 8.909 | 8.909 | 8.812 | 8.836 | 46,056 | -0.12(-1.35%) |
Apr 26, 2002 | 9.006 | 9.030 | 8.957 | 8.957 | 21,066 | +0.00(+0.00%) |
Apr 25, 2002 | 9.030 | 9.030 | 8.933 | 8.957 | 30,773 | -0.07(-0.75%) |
Apr 24, 2002 | 8.996 | 9.035 | 8.986 | 9.025 | 18,174 | +0.03(+0.32%) |
Apr 23, 2002 | 9.049 | 9.054 | 8.957 | 8.996 | 53,905 | -0.03(-0.38%) |
Apr 22, 2002 | 9.035 | 9.045 | 8.986 | 9.030 | 185,879 | -0.00(-0.05%) |
Apr 19, 2002 | 9.040 | 9.040 | 8.957 | 9.035 | 9,293 | -0.02(-0.21%) |
Apr 18, 2002 | 8.885 | 9.078 | 8.885 | 9.054 | 90,667 | +0.17(+1.91%) |
Apr 17, 2002 | 8.885 | 8.885 | 8.764 | 8.885 | 52,872 | -0.02(-0.22%) |
Apr 16, 2002 | 8.928 | 8.928 | 8.885 | 8.904 | 24,164 | -0.00(-0.05%) |
Apr 15, 2002 | 8.953 | 8.953 | 8.909 | 8.909 | 24,990 | -0.04(-0.49%) |
Apr 12, 2002 | 8.948 | 8.953 | 8.933 | 8.953 | 26,023 | +0.00(+0.05%) |
Apr 11, 2002 | 8.928 | 8.948 | 8.914 | 8.948 | 30,566 | +0.04(+0.43%) |
Apr 10, 2002 | 8.885 | 8.909 | 8.841 | 8.909 | 16,935 | +0.05(+0.55%) |
Apr 09, 2002 | 8.885 | 8.928 | 8.836 | 8.861 | 17,968 | -0.02(-0.27%) |
Apr 08, 2002 | 8.851 | 8.909 | 8.793 | 8.885 | 31,392 | +0.05(+0.55%) |
Apr 05, 2002 | 8.643 | 8.856 | 8.643 | 8.836 | 43,578 | +0.19(+2.24%) |
Apr 04, 2002 | 8.643 | 8.643 | 8.633 | 8.643 | 22,305 | +0.05(+0.56%) |
Apr 03, 2002 | 8.570 | 8.594 | 8.531 | 8.594 | 11,565 | +0.07(+0.85%) |
Apr 02, 2002 | 8.546 | 8.638 | 8.522 | 8.522 | 42,132 | +0.00(+0.06%) |
Apr 01, 2002 | 8.546 | 8.546 | 8.430 | 8.517 | 22,718 | -0.05(-0.62%) |
Mar 29, 2002 | 8.667 | 8.691 | 8.376 | 8.570 | 75,797 | +0.00(+0.00%) |
Mar 28, 2002 | 8.667 | 8.691 | 8.376 | 8.570 | 75,797 | -0.02(-0.28%) |
Mar 27, 2002 | 8.899 | 8.899 | 8.594 | 8.594 | 62,785 | -0.31(-3.53%) |
Mar 26, 2002 | 8.957 | 8.957 | 8.832 | 8.909 | 34,697 | -0.17(-1.87%) |
Mar 25, 2002 | 9.127 | 9.170 | 9.078 | 9.078 | 57,416 | +0.00(+0.00%) |
Mar 22, 2002 | 9.185 | 9.185 | 9.030 | 9.078 | 51,013 | -0.10(-1.11%) |
Mar 21, 2002 | 9.151 | 9.185 | 9.151 | 9.180 | 24,990 | +0.03(+0.32%) |
Mar 20, 2002 | 9.161 | 9.170 | 9.078 | 9.151 | 24,783 | -0.01(-0.16%) |
Mar 19, 2002 | 9.049 | 9.166 | 9.030 | 9.166 | 35,110 | +0.16(+1.77%) |
Mar 18, 2002 | 9.006 | 9.045 | 9.006 | 9.006 | 35,730 | +0.03(+0.38%) |
Mar 15, 2002 | 8.991 | 9.001 | 8.909 | 8.972 | 33,458 | -0.00(-0.05%) |
Mar 14, 2002 | 8.885 | 9.001 | 8.885 | 8.977 | 46,469 | +0.12(+1.31%) |
Mar 13, 2002 | 8.754 | 8.861 | 8.744 | 8.861 | 29,534 | +0.11(+1.22%) |
Mar 12, 2002 | 8.759 | 8.759 | 8.706 | 8.754 | 54,731 | -0.00(-0.06%) |
Mar 11, 2002 | 8.691 | 8.759 | 8.672 | 8.759 | 42,545 | +0.09(+1.06%) |
Mar 08, 2002 | 8.546 | 8.710 | 8.473 | 8.667 | 82,613 | +0.12(+1.42%) |
Mar 07, 2002 | 8.522 | 8.565 | 8.478 | 8.546 | 33,458 | +0.07(+0.86%) |
Mar 06, 2002 | 8.425 | 8.546 | 8.425 | 8.473 | 39,860 | +0.12(+1.45%) |
Mar 05, 2002 | 8.207 | 8.401 | 8.207 | 8.352 | 55,350 | +0.15(+1.83%) |
Mar 04, 2002 | 8.183 | 8.207 | 8.134 | 8.202 | 32,632 | +0.04(+0.47%) |
Mar 01, 2002 | 8.018 | 8.178 | 8.018 | 8.163 | 25,196 | +0.10(+1.26%) |
Feb 28, 2002 | 7.868 | 8.076 | 7.868 | 8.062 | 21,479 | +0.19(+2.40%) |
Feb 27, 2002 | 7.786 | 7.873 | 7.752 | 7.873 | 24,990 | +0.01(+0.12%) |
Feb 26, 2002 | 7.892 | 7.941 | 7.844 | 7.863 | 31,599 | -0.03(-0.37%) |
Feb 25, 2002 | 7.950 | 8.037 | 7.892 | 7.892 | 35,110 | -0.18(-2.22%) |
Feb 22, 2002 | 8.226 | 8.226 | 8.062 | 8.071 | 43,165 | -0.14(-1.71%) |
Feb 21, 2002 | 8.217 | 8.231 | 8.134 | 8.212 | 20,653 | +0.03(+0.36%) |
Feb 20, 2002 | 8.163 | 8.217 | 8.163 | 8.183 | 13,837 | +0.03(+0.36%) |
Feb 19, 2002 | 7.984 | 8.207 | 7.936 | 8.154 | 89,015 | +0.23(+2.87%) |
Feb 18, 2002 | 7.975 | 7.984 | 7.926 | 7.926 | 9,707 | +0.00(+0.00%) |
Feb 15, 2002 | 7.975 | 7.984 | 7.926 | 7.926 | 9,707 | -0.04(-0.49%) |
Feb 14, 2002 | 7.916 | 7.965 | 7.863 | 7.965 | 14,870 | +0.07(+0.92%) |
Feb 13, 2002 | 7.912 | 7.916 | 7.863 | 7.892 | 15,283 | +0.00(+0.06%) |
Feb 12, 2002 | 7.844 | 7.907 | 7.844 | 7.887 | 557,638 | +0.05(+0.68%) |
Feb 11, 2002 | 7.863 | 7.863 | 7.834 | 7.834 | 8,054 | -0.02(-0.25%) |
Feb 08, 2002 | 7.674 | 7.853 | 7.655 | 7.853 | 18,587 | +0.11(+1.44%) |
Feb 07, 2002 | 7.742 | 7.844 | 7.650 | 7.742 | 35,317 | +0.05(+0.69%) |
Feb 06, 2002 | 7.500 | 7.708 | 7.500 | 7.689 | 35,110 | +0.14(+1.86%) |
Feb 05, 2002 | 7.626 | 7.626 | 7.456 | 7.548 | 45,230 | -0.15(-1.95%) |
Feb 04, 2002 | 7.839 | 7.984 | 7.699 | 7.699 | 64,644 | -0.12(-1.55%) |
Feb 01, 2002 | 7.621 | 7.820 | 7.597 | 7.820 | 743,517 | +0.22(+2.87%) |
Jan 31, 2002 | 7.481 | 7.602 | 7.394 | 7.602 | 43,784 | +0.17(+2.28%) |
Jan 30, 2002 | 7.369 | 7.481 | 7.311 | 7.432 | 24,990 | +0.05(+0.66%) |
Jan 29, 2002 | 7.408 | 7.553 | 7.364 | 7.384 | 743,517 | -0.01(-0.13%) |
Jan 28, 2002 | 7.345 | 7.408 | 7.258 | 7.394 | 37,175 | +0.06(+0.79%) |
Jan 25, 2002 | 7.292 | 7.360 | 7.214 | 7.335 | 29,740 | +0.09(+1.27%) |
Jan 24, 2002 | 7.258 | 7.335 | 7.147 | 7.243 | 61,546 | +0.03(+0.40%) |
Jan 23, 2002 | 7.118 | 7.258 | 7.030 | 7.214 | 92,939 | +0.02(+0.34%) |
Jan 22, 2002 | 7.272 | 7.355 | 7.021 | 7.190 | 155,932 | -0.34(-4.50%) |
Jan 21, 2002 | 7.166 | 7.529 | 7.122 | 7.529 | 59,894 | +0.00(+0.00%) |
Jan 18, 2002 | 7.166 | 7.529 | 7.122 | 7.529 | 59,894 | +0.41(+5.78%) |
Jan 17, 2002 | 6.982 | 7.248 | 6.982 | 7.118 | 92,526 | +0.12(+1.66%) |
Jan 16, 2002 | 7.142 | 7.142 | 6.982 | 7.001 | 115,245 | -0.14(-1.97%) |
Jan 15, 2002 | 7.142 | 7.214 | 6.972 | 7.142 | 9,025,481 | -0.05(-0.74%) |
Jan 14, 2002 | 7.602 | 7.621 | 7.147 | 7.195 | 92,733 | -0.29(-3.82%) |
Jan 11, 2002 | 7.820 | 7.820 | 7.442 | 7.481 | 111,114 | -0.48(-6.08%) |
Jan 10, 2002 | 8.154 | 8.159 | 7.965 | 7.965 | 28,501 | -0.99(-11.03%) |