Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 9.480 | 9.600 | 9.480 | 9.600 | 30,209 | +0.04(+0.40%) |
Apr 29, 2002 | 9.485 | 9.566 | 9.485 | 9.561 | 3,541 | +0.03(+0.30%) |
Apr 26, 2002 | 9.547 | 9.547 | 9.456 | 9.533 | 7,500 | -0.02(-0.20%) |
Apr 25, 2002 | 9.456 | 9.552 | 9.456 | 9.552 | 33,750 | +0.12(+1.27%) |
Apr 24, 2002 | 9.408 | 9.432 | 9.336 | 9.432 | 6,250 | +0.07(+0.77%) |
Apr 23, 2002 | 9.465 | 9.542 | 9.288 | 9.360 | 17,292 | -0.05(-0.56%) |
Apr 22, 2002 | 9.456 | 9.480 | 9.365 | 9.413 | 6,041 | +0.00(+0.05%) |
Apr 19, 2002 | 9.456 | 9.528 | 9.369 | 9.408 | 4,583 | -0.08(-0.86%) |
Apr 18, 2002 | 9.552 | 9.552 | 9.461 | 9.489 | 15,417 | +0.03(+0.36%) |
Apr 17, 2002 | 9.595 | 9.595 | 9.379 | 9.456 | 27,292 | -0.14(-1.45%) |
Apr 16, 2002 | 9.571 | 9.595 | 9.504 | 9.595 | 12,292 | +0.04(+0.45%) |
Apr 15, 2002 | 9.542 | 9.552 | 9.504 | 9.552 | 5,416 | +0.05(+0.56%) |
Apr 12, 2002 | 9.475 | 9.542 | 9.475 | 9.499 | 18,958 | +0.02(+0.25%) |
Apr 11, 2002 | 9.422 | 9.475 | 9.413 | 9.475 | 13,750 | +0.07(+0.71%) |
Apr 10, 2002 | 9.384 | 9.456 | 9.360 | 9.408 | 10,416 | +0.04(+0.46%) |
Apr 09, 2002 | 9.408 | 9.408 | 9.365 | 9.365 | 125,003 | -0.09(-0.91%) |
Apr 08, 2002 | 9.384 | 9.451 | 9.384 | 9.451 | 21,458 | +0.14(+1.49%) |
Apr 05, 2002 | 9.379 | 9.379 | 9.240 | 9.312 | 5,208 | -0.05(-0.51%) |
Apr 04, 2002 | 9.355 | 9.374 | 9.336 | 9.360 | 14,583 | +0.00(+0.00%) |
Apr 03, 2002 | 9.360 | 9.360 | 9.216 | 9.360 | 10,000 | +0.00(+0.05%) |
Apr 02, 2002 | 9.326 | 9.360 | 9.221 | 9.355 | 24,167 | +0.03(+0.36%) |
Apr 01, 2002 | 9.192 | 9.321 | 9.173 | 9.321 | 24,792 | +0.11(+1.15%) |
Mar 29, 2002 | 9.192 | 9.216 | 9.144 | 9.216 | 5,833 | +0.00(+0.00%) |
Mar 28, 2002 | 9.192 | 9.216 | 9.144 | 9.216 | 5,833 | +0.07(+0.73%) |
Mar 27, 2002 | 9.216 | 9.230 | 9.149 | 9.149 | 6,875 | -0.02(-0.21%) |
Mar 26, 2002 | 9.278 | 9.283 | 9.168 | 9.168 | 8,125 | -0.09(-0.93%) |
Mar 25, 2002 | 9.240 | 9.273 | 9.240 | 9.254 | 10,416 | +0.02(+0.21%) |
Mar 22, 2002 | 9.240 | 9.245 | 9.144 | 9.235 | 16,458 | +0.02(+0.21%) |
Mar 21, 2002 | 9.201 | 9.240 | 9.144 | 9.216 | 17,708 | +0.03(+0.37%) |
Mar 20, 2002 | 9.211 | 9.240 | 9.182 | 9.182 | 15,208 | -0.02(-0.26%) |
Mar 19, 2002 | 9.168 | 9.249 | 9.144 | 9.206 | 22,500 | -0.01(-0.10%) |
Mar 18, 2002 | 9.235 | 9.240 | 9.153 | 9.216 | 10,208 | +0.00(+0.00%) |
Mar 15, 2002 | 9.192 | 9.235 | 9.149 | 9.216 | 8,750 | +0.03(+0.31%) |
Mar 14, 2002 | 9.216 | 9.240 | 9.120 | 9.187 | 9,791 | -0.03(-0.31%) |
Mar 13, 2002 | 9.235 | 9.235 | 9.120 | 9.216 | 4,583 | -0.01(-0.10%) |
Mar 12, 2002 | 9.077 | 9.240 | 9.077 | 9.225 | 7,500 | +0.11(+1.16%) |
Mar 11, 2002 | 9.081 | 9.120 | 9.053 | 9.120 | 9,583 | +0.02(+0.21%) |
Mar 08, 2002 | 9.120 | 9.163 | 9.101 | 9.101 | 8,958 | -0.12(-1.25%) |
Mar 07, 2002 | 9.216 | 9.240 | 9.187 | 9.216 | 21,458 | +0.00(+0.00%) |
Mar 06, 2002 | 9.129 | 9.216 | 9.120 | 9.216 | 24,792 | +0.05(+0.52%) |
Mar 05, 2002 | 9.120 | 9.240 | 9.081 | 9.168 | 23,750 | +0.10(+1.06%) |
Mar 04, 2002 | 9.072 | 9.168 | 9.072 | 9.072 | 18,125 | -0.05(-0.53%) |
Mar 01, 2002 | 9.120 | 9.187 | 9.072 | 9.120 | 15,417 | -0.07(-0.78%) |
Feb 28, 2002 | 9.120 | 9.264 | 9.120 | 9.192 | 8,750 | +0.10(+1.06%) |
Feb 27, 2002 | 9.259 | 9.312 | 9.096 | 9.096 | 27,917 | -0.17(-1.81%) |
Feb 26, 2002 | 9.216 | 9.297 | 9.168 | 9.264 | 6,250 | +0.07(+0.78%) |
Feb 25, 2002 | 9.216 | 9.216 | 9.144 | 9.192 | 4,791 | +0.02(+0.26%) |
Feb 22, 2002 | 9.096 | 9.168 | 9.096 | 9.168 | 7,291 | +0.07(+0.79%) |
Feb 21, 2002 | 9.240 | 9.240 | 9.043 | 9.096 | 12,708 | -0.10(-1.04%) |
Feb 20, 2002 | 9.168 | 9.240 | 9.072 | 9.192 | 19,167 | -0.02(-0.26%) |
Feb 19, 2002 | 9.326 | 9.326 | 9.216 | 9.216 | 7,083 | -0.11(-1.18%) |
Feb 18, 2002 | 9.288 | 9.326 | 9.216 | 9.326 | 562,515 | +0.00(+0.00%) |
Feb 15, 2002 | 9.288 | 9.326 | 9.216 | 9.326 | 5,625 | +0.07(+0.78%) |
Feb 14, 2002 | 9.115 | 9.264 | 9.115 | 9.254 | 22,917 | +0.09(+1.00%) |
Feb 13, 2002 | 9.216 | 9.240 | 9.120 | 9.163 | 18,958 | -0.08(-0.83%) |
Feb 12, 2002 | 9.288 | 9.288 | 9.120 | 9.240 | 7,500 | -0.02(-0.26%) |
Feb 11, 2002 | 9.264 | 9.326 | 9.216 | 9.264 | 8,750 | -0.05(-0.52%) |
Feb 08, 2002 | 9.312 | 9.312 | 9.240 | 9.312 | 3,541 | +0.02(+0.26%) |
Feb 07, 2002 | 9.192 | 9.288 | 9.192 | 9.288 | 1,250 | +0.07(+0.78%) |
Feb 06, 2002 | 9.326 | 9.326 | 9.216 | 9.216 | 17,292 | -0.12(-1.29%) |
Feb 05, 2002 | 9.326 | 9.336 | 9.312 | 9.336 | 3,958 | +0.01(+0.10%) |
Feb 04, 2002 | 9.216 | 9.326 | 9.192 | 9.326 | 3,958 | +0.09(+0.94%) |
Feb 01, 2002 | 9.264 | 9.264 | 9.144 | 9.240 | 625,017 | -0.07(-0.77%) |
Jan 31, 2002 | 9.216 | 9.312 | 9.216 | 9.312 | 2,083 | +0.14(+1.57%) |
Jan 30, 2002 | 9.312 | 9.312 | 9.024 | 9.168 | 30,834 | -0.08(-0.83%) |
Jan 29, 2002 | 9.240 | 9.326 | 9.120 | 9.245 | 14,583 | -0.02(-0.21%) |
Jan 28, 2002 | 9.350 | 9.350 | 9.216 | 9.264 | 13,125 | -0.07(-0.77%) |
Jan 25, 2002 | 9.336 | 9.336 | 9.264 | 9.336 | 4,791 | +0.00(+0.00%) |
Jan 24, 2002 | 9.360 | 9.360 | 9.240 | 9.336 | 7,916 | -0.02(-0.26%) |
Jan 23, 2002 | 9.360 | 9.360 | 9.216 | 9.360 | 10,833 | +0.00(+0.00%) |
Jan 22, 2002 | 9.384 | 9.422 | 9.336 | 9.360 | 21,042 | +0.02(+0.26%) |
Jan 21, 2002 | 9.312 | 9.403 | 9.312 | 9.336 | 12,083 | +0.00(+0.00%) |
Jan 18, 2002 | 9.312 | 9.403 | 9.312 | 9.336 | 12,083 | +0.06(+0.62%) |
Jan 17, 2002 | 9.307 | 9.331 | 9.264 | 9.278 | 7,916 | -0.00(-0.05%) |
Jan 16, 2002 | 9.264 | 9.283 | 9.240 | 9.283 | 62,501 | -0.03(-0.31%) |
Jan 15, 2002 | 9.432 | 9.432 | 9.312 | 9.312 | 5,208 | -0.07(-0.77%) |
Jan 14, 2002 | 9.451 | 9.461 | 9.288 | 9.384 | 16,875 | +0.00(+0.00%) |
Jan 11, 2002 | 9.408 | 9.461 | 9.384 | 9.384 | 1,666 | -0.04(-0.41%) |
Jan 10, 2002 | 9.422 | 9.432 | 9.408 | 9.422 | 2,500 | -0.08(-0.86%) |