Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 8.600 | 8.766 | 8.580 | 8.642 | 914,364 | +0.08(+0.93%) |
Apr 29, 2002 | 8.706 | 8.706 | 8.532 | 8.563 | 1,564,602 | -0.07(-0.85%) |
Apr 26, 2002 | 8.667 | 8.725 | 8.590 | 8.636 | 846,652 | +0.02(+0.20%) |
Apr 25, 2002 | 8.638 | 8.677 | 8.464 | 8.619 | 981,817 | -0.09(-1.02%) |
Apr 24, 2002 | 8.754 | 8.900 | 8.629 | 8.708 | 1,362,242 | +0.03(+0.31%) |
Apr 23, 2002 | 8.667 | 8.743 | 8.609 | 8.681 | 1,042,809 | +0.04(+0.47%) |
Apr 22, 2002 | 8.859 | 8.869 | 8.590 | 8.640 | 3,725,944 | -0.35(-3.85%) |
Apr 19, 2002 | 9.112 | 9.151 | 8.948 | 8.987 | 859,574 | -0.10(-1.06%) |
Apr 18, 2002 | 9.064 | 9.174 | 9.039 | 9.083 | 1,283,159 | -0.05(-0.53%) |
Apr 17, 2002 | 9.180 | 9.228 | 9.093 | 9.132 | 944,343 | -0.03(-0.38%) |
Apr 16, 2002 | 9.141 | 9.190 | 9.093 | 9.166 | 1,014,897 | +0.14(+1.52%) |
Apr 15, 2002 | 9.103 | 9.118 | 8.987 | 9.029 | 2,383,084 | -0.12(-1.33%) |
Apr 12, 2002 | 9.228 | 9.248 | 9.052 | 9.151 | 475,789 | -0.04(-0.42%) |
Apr 11, 2002 | 9.315 | 9.360 | 9.132 | 9.190 | 1,171,771 | -0.12(-1.31%) |
Apr 10, 2002 | 9.180 | 9.314 | 9.168 | 9.312 | 3,537,023 | +0.22(+2.43%) |
Apr 09, 2002 | 9.079 | 9.286 | 9.025 | 9.091 | 911,004 | +0.01(+0.13%) |
Apr 08, 2002 | 8.938 | 9.122 | 8.929 | 9.079 | 608,370 | +0.02(+0.17%) |
Apr 05, 2002 | 9.016 | 9.188 | 9.016 | 9.064 | 837,348 | +0.10(+1.08%) |
Apr 04, 2002 | 8.948 | 8.992 | 8.882 | 8.967 | 944,860 | -0.07(-0.77%) |
Apr 03, 2002 | 9.103 | 9.134 | 9.012 | 9.037 | 1,526,611 | -0.07(-0.79%) |
Apr 02, 2002 | 9.103 | 9.172 | 9.095 | 9.108 | 1,054,697 | -0.00(-0.04%) |
Apr 01, 2002 | 9.107 | 9.151 | 8.923 | 9.112 | 638,090 | +0.00(+0.04%) |
Mar 29, 2002 | 9.132 | 9.223 | 9.068 | 9.108 | 490,521 | +0.00(+0.00%) |
Mar 28, 2002 | 9.132 | 9.223 | 9.068 | 9.108 | 490,521 | -0.01(-0.13%) |
Mar 27, 2002 | 9.093 | 9.145 | 9.045 | 9.120 | 828,045 | +0.06(+0.66%) |
Mar 26, 2002 | 8.958 | 9.141 | 8.944 | 9.060 | 858,799 | +0.08(+0.88%) |
Mar 25, 2002 | 9.079 | 9.170 | 8.969 | 8.981 | 544,535 | -0.08(-0.83%) |
Mar 22, 2002 | 9.141 | 9.141 | 8.983 | 9.056 | 698,307 | -0.10(-1.14%) |
Mar 21, 2002 | 9.228 | 9.265 | 9.048 | 9.161 | 1,643,684 | -0.09(-1.00%) |
Mar 20, 2002 | 9.149 | 9.286 | 9.078 | 9.254 | 1,596,648 | +0.11(+1.16%) |
Mar 19, 2002 | 9.112 | 9.319 | 9.110 | 9.147 | 1,721,217 | +0.04(+0.42%) |
Mar 18, 2002 | 9.093 | 9.151 | 9.016 | 9.108 | 900,667 | +0.02(+0.17%) |
Mar 15, 2002 | 8.994 | 9.190 | 8.861 | 9.093 | 1,571,579 | +0.15(+1.64%) |
Mar 14, 2002 | 8.901 | 8.973 | 8.696 | 8.946 | 2,345,869 | +0.15(+1.74%) |
Mar 13, 2002 | 9.128 | 9.180 | 8.702 | 8.793 | 4,092,672 | -0.33(-3.67%) |
Mar 12, 2002 | 9.035 | 9.151 | 8.967 | 9.128 | 825,202 | +0.08(+0.88%) |
Mar 11, 2002 | 9.132 | 9.132 | 8.948 | 9.048 | 637,574 | -0.07(-0.81%) |
Mar 08, 2002 | 9.257 | 9.362 | 9.122 | 9.122 | 2,543,059 | -0.06(-0.63%) |
Mar 07, 2002 | 9.139 | 9.302 | 9.132 | 9.180 | 2,330,362 | +0.08(+0.83%) |
Mar 06, 2002 | 9.050 | 9.126 | 8.996 | 9.105 | 3,486,627 | +0.10(+1.14%) |
Mar 05, 2002 | 9.083 | 9.087 | 8.903 | 9.002 | 1,364,827 | -0.05(-0.51%) |
Mar 04, 2002 | 8.870 | 9.066 | 8.847 | 9.048 | 2,140,925 | +0.28(+3.15%) |
Mar 01, 2002 | 8.716 | 8.803 | 8.648 | 8.772 | 719,758 | +0.07(+0.80%) |
Feb 28, 2002 | 8.741 | 8.752 | 8.629 | 8.702 | 5,160,292 | +0.07(+0.78%) |
Feb 27, 2002 | 8.569 | 8.752 | 8.513 | 8.634 | 1,225,785 | +0.08(+0.97%) |
Feb 26, 2002 | 8.609 | 8.609 | 8.484 | 8.551 | 1,928,745 | -0.03(-0.36%) |
Feb 25, 2002 | 8.532 | 8.687 | 8.464 | 8.582 | 1,555,815 | +0.07(+0.77%) |
Feb 22, 2002 | 8.485 | 8.553 | 8.416 | 8.516 | 1,492,755 | +0.03(+0.36%) |
Feb 21, 2002 | 8.555 | 8.609 | 8.445 | 8.485 | 3,135,665 | -0.07(-0.81%) |
Feb 20, 2002 | 8.654 | 8.677 | 8.540 | 8.555 | 2,032,121 | -0.10(-1.14%) |
Feb 19, 2002 | 8.706 | 8.762 | 8.629 | 8.654 | 51,688 | -0.16(-1.80%) |
Feb 18, 2002 | 8.851 | 8.990 | 8.696 | 8.812 | 2,416,940 | +0.00(+0.00%) |
Feb 15, 2002 | 8.851 | 8.990 | 8.696 | 8.812 | 2,411,771 | +0.20(+2.31%) |
Feb 14, 2002 | 8.667 | 8.667 | 8.513 | 8.613 | 1,001,200 | -0.05(-0.56%) |
Feb 13, 2002 | 8.561 | 8.706 | 8.561 | 8.662 | 1,329,162 | +0.12(+1.40%) |
Feb 12, 2002 | 8.522 | 8.623 | 8.418 | 8.542 | 1,490,946 | -0.02(-0.27%) |
Feb 11, 2002 | 8.319 | 8.658 | 8.300 | 8.565 | 3,981,284 | +0.46(+5.73%) |
Feb 08, 2002 | 7.785 | 8.106 | 7.748 | 8.100 | 3,043,401 | +0.32(+4.08%) |
Feb 07, 2002 | 7.932 | 7.973 | 7.758 | 7.783 | 1,166,602 | -0.20(-2.47%) |
Feb 06, 2002 | 7.942 | 7.994 | 7.903 | 7.981 | 2,953,722 | +0.07(+0.86%) |
Feb 05, 2002 | 7.835 | 7.971 | 7.835 | 7.913 | 1,243,876 | +0.05(+0.69%) |
Feb 04, 2002 | 7.932 | 7.940 | 7.855 | 7.859 | 1,946,836 | -0.07(-0.93%) |