Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 9.417 | 9.417 | 9.159 | 9.279 | 6,542 | -0.11(-1.21%) |
Apr 29, 2002 | 9.393 | 9.405 | 9.279 | 9.393 | 3,897 | +0.11(+1.23%) |
Apr 26, 2002 | 9.429 | 9.429 | 9.279 | 9.279 | 4,593 | -0.21(-2.21%) |
Apr 25, 2002 | 9.417 | 9.519 | 9.219 | 9.489 | 3,340 | +0.09(+0.96%) |
Apr 24, 2002 | 9.519 | 9.519 | 9.195 | 9.399 | 4,732 | -0.09(-0.95%) |
Apr 23, 2002 | 9.375 | 9.495 | 9.339 | 9.489 | 4,176 | -0.05(-0.56%) |
Apr 22, 2002 | 9.578 | 9.578 | 9.429 | 9.543 | 5,568 | +0.03(+0.31%) |
Apr 19, 2002 | 9.549 | 9.549 | 9.417 | 9.513 | 2,923 | +0.31(+3.38%) |
Apr 18, 2002 | 9.608 | 9.638 | 9.201 | 9.201 | 21,019 | -0.36(-3.76%) |
Apr 17, 2002 | 9.650 | 9.650 | 9.560 | 9.560 | 14,337 | -0.09(-0.93%) |
Apr 16, 2002 | 9.698 | 9.698 | 9.159 | 9.650 | 52,617 | +0.13(+1.38%) |
Apr 15, 2002 | 9.578 | 9.638 | 9.459 | 9.519 | 13,224 | -0.06(-0.62%) |
Apr 12, 2002 | 9.608 | 9.608 | 9.279 | 9.578 | 15,172 | -0.03(-0.31%) |
Apr 11, 2002 | 9.878 | 9.878 | 9.399 | 9.608 | 21,715 | -0.19(-1.98%) |
Apr 10, 2002 | 9.429 | 9.803 | 9.429 | 9.803 | 51,365 | +0.22(+2.28%) |
Apr 09, 2002 | 9.327 | 9.866 | 9.267 | 9.585 | 44,822 | +0.26(+2.76%) |
Apr 08, 2002 | 9.219 | 9.399 | 9.219 | 9.327 | 6,542 | +0.05(+0.58%) |
Apr 05, 2002 | 9.327 | 9.327 | 9.219 | 9.273 | 3,619 | +0.14(+1.57%) |
Apr 04, 2002 | 9.129 | 9.147 | 9.129 | 9.129 | 2,784 | -0.15(-1.61%) |
Apr 03, 2002 | 9.070 | 9.309 | 9.070 | 9.279 | 9,744 | +0.33(+3.68%) |
Apr 02, 2002 | 8.950 | 8.950 | 8.950 | 8.950 | 4,315 | -0.15(-1.65%) |
Apr 01, 2002 | 8.531 | 9.100 | 8.531 | 9.100 | 15,172 | +0.36(+4.11%) |
Mar 29, 2002 | 8.591 | 8.800 | 8.591 | 8.740 | 61,387 | +0.00(+0.00%) |
Mar 28, 2002 | 8.591 | 8.800 | 8.591 | 8.740 | 61,387 | +0.21(+2.46%) |
Mar 27, 2002 | 8.381 | 8.680 | 8.351 | 8.531 | 26,308 | +0.32(+3.86%) |
Mar 26, 2002 | 8.094 | 8.255 | 8.094 | 8.214 | 15,033 | -0.02(-0.22%) |
Mar 25, 2002 | 8.112 | 8.321 | 8.082 | 8.231 | 26,169 | +0.21(+2.61%) |
Mar 22, 2002 | 8.022 | 8.022 | 8.022 | 8.022 | 0 | +0.00(+0.00%) |
Mar 21, 2002 | 8.106 | 8.142 | 7.992 | 8.022 | 10,718 | +0.03(+0.37%) |
Mar 20, 2002 | 8.028 | 8.028 | 7.950 | 7.992 | 14,616 | +0.05(+0.68%) |
Mar 19, 2002 | 8.022 | 8.381 | 7.938 | 7.938 | 5,846 | +0.02(+0.23%) |
Mar 18, 2002 | 8.112 | 8.172 | 7.920 | 7.920 | 9,883 | -0.10(-1.27%) |
Mar 15, 2002 | 8.022 | 8.022 | 8.022 | 8.022 | 2,784 | +0.06(+0.75%) |
Mar 14, 2002 | 8.064 | 8.082 | 7.962 | 7.962 | 6,820 | -0.12(-1.48%) |
Mar 13, 2002 | 7.968 | 8.381 | 7.962 | 8.082 | 15,590 | +0.12(+1.50%) |
Mar 12, 2002 | 8.076 | 8.076 | 7.962 | 7.962 | 3,619 | +0.00(+0.00%) |
Mar 11, 2002 | 8.052 | 8.052 | 7.962 | 7.962 | 16,704 | -0.03(-0.37%) |
Mar 08, 2002 | 7.932 | 7.992 | 7.932 | 7.992 | 13,363 | -0.01(-0.15%) |
Mar 07, 2002 | 7.962 | 8.052 | 7.962 | 8.004 | 11,553 | -0.14(-1.69%) |
Mar 06, 2002 | 7.944 | 8.142 | 7.944 | 8.142 | 17,539 | +0.19(+2.33%) |
Mar 05, 2002 | 7.962 | 7.962 | 7.920 | 7.956 | 22,272 | +0.04(+0.45%) |
Mar 04, 2002 | 7.962 | 7.962 | 7.908 | 7.920 | 9,465 | -0.04(-0.53%) |
Mar 01, 2002 | 7.842 | 8.046 | 7.842 | 7.962 | 103,287 | +0.11(+1.37%) |
Feb 28, 2002 | 7.854 | 7.854 | 7.854 | 7.854 | 696 | +0.04(+0.54%) |
Feb 27, 2002 | 7.818 | 7.818 | 7.812 | 7.812 | 1,670 | +0.02(+0.23%) |
Feb 26, 2002 | 7.794 | 7.794 | 7.794 | 7.794 | 1,809 | +0.00(+0.00%) |
Feb 25, 2002 | 7.812 | 7.848 | 7.794 | 7.794 | 9,187 | -0.05(-0.69%) |
Feb 22, 2002 | 7.842 | 7.848 | 7.794 | 7.848 | 4,036 | -0.05(-0.68%) |
Feb 21, 2002 | 7.902 | 7.932 | 7.872 | 7.902 | 28,118 | -0.03(-0.38%) |
Feb 20, 2002 | 7.902 | 7.962 | 7.902 | 7.932 | 18,792 | +0.00(+0.00%) |
Feb 19, 2002 | 7.908 | 7.962 | 7.902 | 7.932 | 20,184 | -0.02(-0.23%) |
Feb 18, 2002 | 7.962 | 7.962 | 7.902 | 7.950 | 7,934 | +0.00(+0.00%) |
Feb 15, 2002 | 7.962 | 7.962 | 7.902 | 7.950 | 7,934 | -0.10(-1.26%) |
Feb 14, 2002 | 7.974 | 8.070 | 7.902 | 8.052 | 6,124 | +0.00(+0.00%) |
Feb 13, 2002 | 7.902 | 8.082 | 7.902 | 8.052 | 7,238 | +0.18(+2.28%) |
Feb 12, 2002 | 7.830 | 7.872 | 7.830 | 7.872 | 6,542 | +0.00(+0.00%) |
Feb 11, 2002 | 7.782 | 7.872 | 7.782 | 7.872 | 2,088 | +0.09(+1.15%) |
Feb 08, 2002 | 7.866 | 7.866 | 7.782 | 7.782 | 44,405 | -0.09(-1.14%) |
Feb 07, 2002 | 7.830 | 7.872 | 7.794 | 7.872 | 35,496 | +0.07(+0.92%) |
Feb 06, 2002 | 7.932 | 7.956 | 7.800 | 7.800 | 14,198 | -0.16(-2.03%) |
Feb 05, 2002 | 7.962 | 7.962 | 7.962 | 7.962 | 6,960 | +0.02(+0.30%) |
Feb 04, 2002 | 7.794 | 7.986 | 7.735 | 7.938 | 5,289 | +0.13(+1.61%) |