Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 9.730 | 9.939 | 9.668 | 9.908 | 219,248 | +0.20(+2.02%) |
Apr 29, 2002 | 9.496 | 9.726 | 9.496 | 9.713 | 251,858 | +0.22(+2.28%) |
Apr 26, 2002 | 9.355 | 9.531 | 9.349 | 9.496 | 138,012 | +0.19(+1.99%) |
Apr 25, 2002 | 9.280 | 9.410 | 9.280 | 9.311 | 276,025 | +0.03(+0.33%) |
Apr 24, 2002 | 9.307 | 9.414 | 9.276 | 9.280 | 351,437 | +0.00(+0.04%) |
Apr 23, 2002 | 9.321 | 9.390 | 9.273 | 9.276 | 179,067 | +0.00(+0.04%) |
Apr 22, 2002 | 9.410 | 9.417 | 9.273 | 9.273 | 254,770 | -0.11(-1.14%) |
Apr 19, 2002 | 9.520 | 9.548 | 9.376 | 9.380 | 115,010 | -0.13(-1.37%) |
Apr 18, 2002 | 9.325 | 9.510 | 9.325 | 9.510 | 197,410 | +0.21(+2.29%) |
Apr 17, 2002 | 9.496 | 9.496 | 9.276 | 9.297 | 149,950 | -0.24(-2.56%) |
Apr 16, 2002 | 9.603 | 9.641 | 9.479 | 9.541 | 235,262 | -0.06(-0.61%) |
Apr 15, 2002 | 9.592 | 9.651 | 9.548 | 9.599 | 176,155 | +0.01(+0.07%) |
Apr 12, 2002 | 9.658 | 9.702 | 9.483 | 9.592 | 178,484 | -0.09(-0.92%) |
Apr 11, 2002 | 9.720 | 9.754 | 9.668 | 9.682 | 164,508 | +0.05(+0.50%) |
Apr 10, 2002 | 9.448 | 9.726 | 9.448 | 9.634 | 207,019 | +0.16(+1.67%) |
Apr 09, 2002 | 9.397 | 9.476 | 9.393 | 9.476 | 200,613 | +0.08(+0.88%) |
Apr 08, 2002 | 9.383 | 9.424 | 9.366 | 9.393 | 115,884 | +0.01(+0.11%) |
Apr 05, 2002 | 9.390 | 9.404 | 9.376 | 9.383 | 131,607 | -0.01(-0.07%) |
Apr 04, 2002 | 9.325 | 9.400 | 9.294 | 9.390 | 79,488 | +0.10(+1.07%) |
Apr 03, 2002 | 9.393 | 9.441 | 9.280 | 9.290 | 128,986 | -0.05(-0.59%) |
Apr 02, 2002 | 9.342 | 9.424 | 9.328 | 9.345 | 133,354 | +0.01(+0.07%) |
Apr 01, 2002 | 9.359 | 9.366 | 9.297 | 9.338 | 138,304 | -0.01(-0.15%) |
Mar 29, 2002 | 9.355 | 9.359 | 9.294 | 9.352 | 109,769 | +0.00(+0.00%) |
Mar 28, 2002 | 9.355 | 9.359 | 9.294 | 9.352 | 109,769 | +0.03(+0.29%) |
Mar 27, 2002 | 9.294 | 9.328 | 9.273 | 9.325 | 1,281,131 | -0.02(-0.18%) |
Mar 26, 2002 | 9.290 | 9.431 | 9.280 | 9.342 | 144,127 | -0.10(-1.05%) |
Mar 25, 2002 | 9.321 | 9.441 | 9.276 | 9.441 | 197,993 | +0.16(+1.78%) |
Mar 22, 2002 | 9.307 | 9.386 | 9.273 | 9.276 | 137,430 | +0.04(+0.41%) |
Mar 21, 2002 | 9.204 | 9.239 | 9.184 | 9.239 | 109,478 | +0.07(+0.75%) |
Mar 20, 2002 | 9.204 | 9.204 | 9.088 | 9.170 | 110,060 | -0.08(-0.89%) |
Mar 19, 2002 | 9.218 | 9.256 | 9.177 | 9.252 | 101,908 | +0.03(+0.37%) |
Mar 18, 2002 | 9.222 | 9.239 | 9.153 | 9.218 | 108,313 | +0.04(+0.45%) |
Mar 15, 2002 | 9.136 | 9.204 | 9.136 | 9.177 | 133,936 | +0.01(+0.07%) |
Mar 14, 2002 | 9.160 | 9.283 | 9.136 | 9.170 | 153,735 | +0.10(+1.06%) |
Mar 13, 2002 | 9.112 | 9.132 | 8.895 | 9.074 | 179,940 | -0.04(-0.41%) |
Mar 12, 2002 | 9.118 | 9.143 | 9.033 | 9.112 | 94,337 | +0.16(+1.84%) |
Mar 11, 2002 | 9.118 | 9.273 | 8.902 | 8.947 | 359,881 | -0.13(-1.47%) |
Mar 08, 2002 | 9.084 | 9.170 | 9.002 | 9.081 | 124,619 | +0.05(+0.53%) |
Mar 07, 2002 | 9.170 | 9.204 | 8.964 | 9.033 | 279,810 | -0.19(-2.05%) |
Mar 06, 2002 | 9.136 | 9.393 | 9.136 | 9.222 | 220,995 | +0.05(+0.52%) |
Mar 05, 2002 | 8.964 | 9.187 | 8.964 | 9.173 | 201,195 | +0.16(+1.75%) |
Mar 04, 2002 | 9.136 | 9.187 | 8.947 | 9.015 | 147,330 | -0.09(-0.94%) |
Mar 01, 2002 | 8.909 | 9.187 | 8.861 | 9.101 | 197,701 | +0.20(+2.24%) |
Feb 28, 2002 | 8.916 | 8.916 | 8.844 | 8.902 | 75,120 | -0.01(-0.15%) |
Feb 27, 2002 | 8.864 | 8.930 | 8.792 | 8.916 | 107,149 | +0.05(+0.62%) |
Feb 26, 2002 | 8.820 | 8.878 | 8.775 | 8.861 | 85,020 | +0.02(+0.23%) |
Feb 25, 2002 | 8.754 | 8.868 | 8.672 | 8.840 | 127,822 | +0.09(+0.98%) |
Feb 22, 2002 | 8.552 | 8.754 | 8.517 | 8.754 | 126,366 | +0.27(+3.20%) |
Feb 21, 2002 | 8.603 | 8.603 | 8.483 | 8.483 | 121,416 | -0.05(-0.60%) |
Feb 20, 2002 | 8.483 | 8.535 | 8.476 | 8.535 | 107,440 | +0.05(+0.61%) |
Feb 19, 2002 | 8.535 | 8.535 | 8.480 | 8.483 | 93,173 | +0.03(+0.41%) |
Feb 18, 2002 | 8.517 | 8.517 | 8.449 | 8.449 | 327,853 | +0.00(+0.00%) |
Feb 15, 2002 | 8.517 | 8.517 | 8.449 | 8.449 | 327,853 | -0.10(-1.20%) |
Feb 14, 2002 | 8.583 | 8.617 | 8.552 | 8.552 | 137,721 | -0.03(-0.36%) |
Feb 13, 2002 | 8.517 | 8.583 | 8.517 | 8.583 | 191,587 | +0.02(+0.28%) |
Feb 12, 2002 | 8.531 | 8.566 | 8.500 | 8.559 | 192,460 | +0.07(+0.85%) |
Feb 11, 2002 | 8.528 | 8.531 | 8.469 | 8.487 | 129,860 | -0.04(-0.52%) |
Feb 08, 2002 | 8.469 | 8.531 | 8.469 | 8.531 | 88,514 | +0.06(+0.73%) |
Feb 07, 2002 | 8.408 | 8.566 | 8.311 | 8.469 | 476,348 | +0.00(+0.04%) |
Feb 06, 2002 | 8.631 | 8.672 | 8.466 | 8.466 | 142,671 | -0.13(-1.56%) |
Feb 05, 2002 | 8.706 | 8.724 | 8.590 | 8.600 | 165,382 | -0.11(-1.22%) |
Feb 04, 2002 | 8.620 | 8.706 | 8.603 | 8.706 | 161,597 | +0.08(+0.96%) |