Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 7.345 | 7.628 | 7.227 | 7.628 | 1,361,117 | +0.22(+3.00%) |
Apr 29, 2002 | 7.779 | 7.793 | 7.250 | 7.406 | 931,335 | -0.42(-5.31%) |
Apr 26, 2002 | 7.770 | 7.841 | 7.746 | 7.822 | 454,552 | +0.12(+1.60%) |
Apr 25, 2002 | 7.841 | 7.841 | 7.557 | 7.699 | 888,357 | -0.13(-1.69%) |
Apr 24, 2002 | 7.793 | 7.982 | 7.746 | 7.831 | 974,313 | +0.04(+0.55%) |
Apr 23, 2002 | 7.647 | 7.798 | 7.392 | 7.789 | 801,554 | +0.09(+1.23%) |
Apr 22, 2002 | 7.793 | 7.812 | 7.652 | 7.694 | 301,906 | -0.09(-1.09%) |
Apr 19, 2002 | 7.723 | 7.841 | 7.699 | 7.779 | 815,739 | +0.06(+0.80%) |
Apr 18, 2002 | 7.576 | 7.793 | 7.567 | 7.718 | 668,808 | +0.14(+1.87%) |
Apr 17, 2002 | 7.652 | 7.675 | 7.548 | 7.576 | 203,246 | -0.06(-0.80%) |
Apr 16, 2002 | 7.699 | 7.699 | 7.571 | 7.638 | 332,181 | -0.03(-0.37%) |
Apr 15, 2002 | 7.553 | 7.746 | 7.553 | 7.666 | 381,087 | +0.14(+1.88%) |
Apr 12, 2002 | 7.652 | 7.652 | 7.439 | 7.524 | 453,070 | -0.10(-1.36%) |
Apr 11, 2002 | 7.661 | 7.803 | 7.586 | 7.628 | 1,034,440 | -0.15(-1.94%) |
Apr 10, 2002 | 7.793 | 7.812 | 7.713 | 7.779 | 374,947 | +0.01(+0.12%) |
Apr 09, 2002 | 7.699 | 7.836 | 7.699 | 7.770 | 609,740 | +0.04(+0.49%) |
Apr 08, 2002 | 7.557 | 7.751 | 7.534 | 7.732 | 449,683 | +0.14(+1.87%) |
Apr 05, 2002 | 7.562 | 7.605 | 7.510 | 7.590 | 550,459 | +0.03(+0.37%) |
Apr 04, 2002 | 7.321 | 7.581 | 7.255 | 7.562 | 347,848 | +0.18(+2.50%) |
Apr 03, 2002 | 7.439 | 7.449 | 7.345 | 7.378 | 227,593 | +0.00(+0.06%) |
Apr 02, 2002 | 7.581 | 7.581 | 7.274 | 7.373 | 1,143,262 | -0.21(-2.74%) |
Apr 01, 2002 | 7.793 | 7.793 | 7.486 | 7.581 | 915,033 | -0.27(-3.43%) |
Mar 29, 2002 | 7.770 | 7.864 | 7.770 | 7.850 | 1,710,024 | +0.00(+0.00%) |
Mar 28, 2002 | 7.770 | 7.864 | 7.770 | 7.850 | 1,710,024 | +0.08(+1.03%) |
Mar 27, 2002 | 7.675 | 7.841 | 7.628 | 7.770 | 1,366,834 | +0.09(+1.23%) |
Mar 26, 2002 | 7.605 | 7.723 | 7.567 | 7.675 | 604,447 | +0.11(+1.44%) |
Mar 25, 2002 | 7.770 | 7.770 | 7.557 | 7.567 | 999,507 | -0.18(-2.38%) |
Mar 22, 2002 | 7.793 | 7.864 | 7.746 | 7.751 | 389,556 | -0.04(-0.49%) |
Mar 21, 2002 | 7.860 | 7.883 | 7.746 | 7.789 | 899,790 | -0.02(-0.30%) |
Mar 20, 2002 | 7.864 | 8.015 | 7.793 | 7.812 | 1,797,886 | -0.03(-0.36%) |
Mar 19, 2002 | 7.959 | 7.959 | 7.798 | 7.841 | 758,364 | -0.16(-1.95%) |
Mar 18, 2002 | 7.770 | 8.006 | 7.770 | 7.997 | 1,749,403 | +0.24(+3.11%) |
Mar 15, 2002 | 7.779 | 7.803 | 7.746 | 7.756 | 1,752,791 | -0.00(-0.06%) |
Mar 14, 2002 | 7.793 | 7.836 | 7.742 | 7.760 | 9,967,980 | -0.82(-9.53%) |
Mar 13, 2002 | 8.644 | 8.644 | 8.578 | 8.578 | 133,380 | -0.09(-0.98%) |
Mar 12, 2002 | 8.762 | 8.762 | 8.601 | 8.663 | 144,178 | -0.14(-1.56%) |
Mar 11, 2002 | 8.828 | 8.828 | 8.715 | 8.800 | 127,876 | +0.08(+0.87%) |
Mar 08, 2002 | 8.738 | 8.748 | 8.653 | 8.724 | 225,053 | +0.00(+0.00%) |
Mar 07, 2002 | 8.785 | 8.833 | 8.715 | 8.724 | 397,813 | -0.07(-0.75%) |
Mar 06, 2002 | 8.526 | 8.795 | 8.488 | 8.790 | 432,957 | +0.15(+1.69%) |
Mar 05, 2002 | 8.360 | 8.648 | 8.360 | 8.644 | 970,291 | +0.14(+1.67%) |
Mar 04, 2002 | 8.379 | 8.620 | 8.176 | 8.502 | 585,604 | +0.14(+1.64%) |
Mar 01, 2002 | 8.129 | 8.408 | 8.119 | 8.365 | 312,491 | +0.24(+2.97%) |
Feb 28, 2002 | 8.337 | 8.393 | 8.039 | 8.124 | 672,196 | -0.19(-2.27%) |
Feb 27, 2002 | 7.793 | 8.384 | 7.732 | 8.313 | 1,199,155 | +0.30(+3.77%) |
Feb 26, 2002 | 8.115 | 8.148 | 7.982 | 8.011 | 460,480 | -0.13(-1.62%) |
Feb 25, 2002 | 8.124 | 8.275 | 8.077 | 8.143 | 541,356 | +0.04(+0.47%) |
Feb 22, 2002 | 8.105 | 8.171 | 7.997 | 8.105 | 1,035,287 | +0.00(+0.00%) |
Feb 21, 2002 | 8.403 | 8.266 | 8.101 | 8.105 | 1,293,368 | -0.30(-3.54%) |
Feb 20, 2002 | 8.762 | 8.766 | 8.266 | 8.403 | 1,010,093 | -0.33(-3.79%) |
Feb 19, 2002 | 8.875 | 8.880 | 8.667 | 8.733 | 491,179 | -0.11(-1.28%) |
Feb 18, 2002 | 8.998 | 9.022 | 8.847 | 8.847 | 276,288 | +0.00(+0.00%) |
Feb 15, 2002 | 8.998 | 9.022 | 8.847 | 8.847 | 276,288 | -0.17(-1.94%) |
Feb 14, 2002 | 9.163 | 9.163 | 9.012 | 9.022 | 393,790 | -0.14(-1.55%) |
Feb 13, 2002 | 9.116 | 9.192 | 9.074 | 9.163 | 2,900,499 | +0.00(+0.00%) |
Feb 12, 2002 | 9.163 | 9.206 | 9.144 | 9.163 | 353,352 | +0.00(+0.00%) |
Feb 11, 2002 | 9.159 | 9.187 | 9.045 | 9.163 | 711,363 | +0.00(+0.05%) |
Feb 08, 2002 | 9.201 | 9.206 | 9.031 | 9.159 | 330,699 | -0.04(-0.46%) |
Feb 07, 2002 | 9.092 | 9.234 | 9.069 | 9.201 | 416,655 | +0.11(+1.19%) |
Feb 06, 2002 | 9.210 | 9.447 | 9.040 | 9.092 | 991,886 | +0.05(+0.52%) |
Feb 05, 2002 | 9.210 | 9.210 | 8.856 | 9.045 | 1,018,985 | -0.17(-1.79%) |
Feb 04, 2002 | 9.347 | 9.347 | 9.187 | 9.210 | 972,408 | -0.14(-1.47%) |