Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 9.657 | 10.62 | 9.657 | 10.46 | 89,053 | +0.66(+6.70%) |
Apr 29, 2002 | 9.850 | 10.00 | 9.609 | 9.802 | 42,455 | -0.10(-0.98%) |
Apr 26, 2002 | 10.14 | 10.24 | 9.715 | 9.899 | 70,414 | -0.34(-3.30%) |
Apr 25, 2002 | 9.860 | 10.34 | 9.860 | 10.24 | 49,393 | -0.10(-0.94%) |
Apr 24, 2002 | 9.802 | 10.50 | 9.802 | 10.33 | 181,731 | +0.36(+3.60%) |
Apr 23, 2002 | 9.754 | 9.994 | 9.705 | 9.975 | 49,393 | +0.12(+1.26%) |
Apr 22, 2002 | 10.08 | 10.08 | 9.570 | 9.850 | 76,213 | -0.19(-1.92%) |
Apr 19, 2002 | 9.985 | 10.32 | 9.802 | 10.04 | 111,524 | +0.33(+3.38%) |
Apr 18, 2002 | 9.657 | 9.792 | 9.532 | 9.715 | 111,006 | +0.08(+0.80%) |
Apr 17, 2002 | 8.836 | 9.638 | 8.836 | 9.638 | 81,908 | +0.76(+8.60%) |
Apr 16, 2002 | 8.614 | 8.875 | 8.499 | 8.875 | 30,754 | +0.09(+0.99%) |
Apr 15, 2002 | 8.971 | 9.174 | 8.382 | 8.788 | 24,127 | -0.29(-3.19%) |
Apr 12, 2002 | 8.305 | 9.165 | 7.871 | 9.078 | 54,467 | +0.95(+11.64%) |
Apr 11, 2002 | 8.836 | 8.836 | 7.861 | 8.131 | 18,432 | -0.65(-7.36%) |
Apr 10, 2002 | 8.527 | 8.788 | 8.431 | 8.777 | 37,692 | +0.28(+3.28%) |
Apr 09, 2002 | 8.788 | 8.788 | 8.498 | 8.498 | 27,130 | -0.19(-2.22%) |
Apr 08, 2002 | 8.576 | 8.778 | 8.460 | 8.691 | 29,822 | -0.01(-0.11%) |
Apr 05, 2002 | 9.078 | 9.078 | 8.691 | 8.701 | 33,861 | -0.22(-2.49%) |
Apr 04, 2002 | 8.788 | 8.923 | 8.595 | 8.923 | 51,671 | -0.10(-1.06%) |
Apr 03, 2002 | 8.981 | 9.126 | 8.933 | 9.019 | 79,216 | +0.04(+0.42%) |
Apr 02, 2002 | 8.933 | 9.174 | 8.933 | 8.981 | 39,245 | -0.25(-2.72%) |
Apr 01, 2002 | 8.933 | 9.232 | 8.691 | 9.232 | 54,881 | -0.04(-0.42%) |
Mar 29, 2002 | 9.309 | 9.454 | 8.846 | 9.271 | 62,026 | +0.00(+0.00%) |
Mar 28, 2002 | 9.309 | 9.454 | 8.846 | 9.271 | 62,026 | +0.10(+1.05%) |
Mar 27, 2002 | 8.836 | 9.242 | 8.836 | 9.174 | 40,902 | +0.34(+3.83%) |
Mar 26, 2002 | 8.759 | 8.962 | 8.691 | 8.836 | 39,142 | +0.16(+1.89%) |
Mar 25, 2002 | 8.865 | 8.865 | 8.643 | 8.672 | 19,571 | -0.10(-1.10%) |
Mar 22, 2002 | 8.817 | 9.126 | 8.740 | 8.769 | 37,278 | -0.21(-2.37%) |
Mar 21, 2002 | 8.585 | 8.981 | 8.479 | 8.981 | 50,636 | +0.63(+7.51%) |
Mar 20, 2002 | 8.701 | 8.933 | 8.353 | 8.353 | 43,801 | -0.45(-5.06%) |
Mar 19, 2002 | 8.894 | 8.894 | 8.653 | 8.799 | 22,056 | +0.06(+0.67%) |
Mar 18, 2002 | 8.691 | 8.894 | 8.691 | 8.740 | 33,757 | +0.01(+0.11%) |
Mar 15, 2002 | 8.595 | 8.865 | 8.585 | 8.730 | 38,313 | -0.11(-1.20%) |
Mar 14, 2002 | 8.662 | 8.923 | 8.662 | 8.836 | 82,840 | +0.04(+0.46%) |
Mar 13, 2002 | 8.933 | 8.942 | 8.460 | 8.796 | 92,056 | -0.04(-0.45%) |
Mar 12, 2002 | 8.836 | 9.039 | 8.614 | 8.836 | 32,100 | -0.24(-2.66%) |
Mar 11, 2002 | 8.701 | 9.078 | 8.460 | 9.078 | 31,790 | +0.24(+2.73%) |
Mar 08, 2002 | 9.242 | 9.395 | 8.691 | 8.836 | 45,769 | -0.52(-5.57%) |
Mar 07, 2002 | 9.850 | 9.944 | 9.232 | 9.358 | 41,523 | -0.26(-2.71%) |
Mar 06, 2002 | 9.546 | 9.725 | 9.377 | 9.618 | 50,325 | +0.12(+1.22%) |
Mar 05, 2002 | 9.705 | 9.899 | 9.416 | 9.503 | 53,949 | -0.32(-3.24%) |
Mar 04, 2002 | 8.827 | 9.869 | 8.547 | 9.821 | 140,207 | +1.32(+15.57%) |
Mar 01, 2002 | 8.160 | 8.585 | 8.064 | 8.498 | 33,653 | +0.14(+1.73%) |
Feb 28, 2002 | 8.827 | 8.827 | 8.209 | 8.353 | 32,825 | -0.32(-3.67%) |
Feb 27, 2002 | 8.653 | 8.836 | 8.353 | 8.672 | 38,831 | +0.02(+0.22%) |
Feb 26, 2002 | 8.624 | 8.788 | 8.218 | 8.653 | 55,088 | +0.19(+2.28%) |
Feb 25, 2002 | 7.832 | 8.624 | 7.832 | 8.460 | 56,228 | +0.48(+6.05%) |
Feb 22, 2002 | 8.209 | 8.209 | 7.871 | 7.977 | 34,171 | +0.09(+1.10%) |
Feb 21, 2002 | 8.324 | 8.402 | 7.880 | 7.890 | 17,914 | -0.31(-3.77%) |
Feb 20, 2002 | 8.112 | 8.209 | 7.909 | 8.199 | 24,748 | +0.09(+1.08%) |
Feb 19, 2002 | 8.112 | 8.112 | 7.842 | 8.111 | 29,097 | +0.07(+0.83%) |
Feb 18, 2002 | 7.890 | 8.083 | 7.658 | 8.044 | 48,565 | +0.00(+0.00%) |
Feb 15, 2002 | 7.890 | 8.083 | 7.658 | 8.044 | 48,565 | +0.15(+1.96%) |
Feb 14, 2002 | 7.928 | 8.257 | 7.890 | 7.890 | 24,334 | -0.24(-2.97%) |
Feb 13, 2002 | 8.141 | 8.141 | 7.977 | 8.131 | 43,077 | -0.01(-0.12%) |
Feb 12, 2002 | 8.209 | 8.450 | 8.015 | 8.141 | 21,642 | -0.22(-2.66%) |
Feb 11, 2002 | 8.257 | 8.382 | 7.948 | 8.363 | 25,784 | +0.11(+1.29%) |
Feb 08, 2002 | 7.967 | 8.257 | 7.880 | 8.257 | 43,594 | +0.34(+4.27%) |
Feb 07, 2002 | 7.871 | 8.160 | 7.726 | 7.919 | 53,742 | -0.01(-0.12%) |
Feb 06, 2002 | 8.112 | 8.112 | 7.639 | 7.928 | 48,461 | -0.11(-1.32%) |
Feb 05, 2002 | 7.871 | 8.199 | 7.871 | 8.035 | 31,997 | -0.04(-0.48%) |
Feb 04, 2002 | 8.740 | 9.000 | 7.919 | 8.073 | 59,023 | -0.66(-7.52%) |