Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 9.304 | 9.526 | 9.233 | 9.509 | 11,231 | +0.16(+1.71%) |
Apr 29, 2002 | 9.526 | 9.535 | 9.268 | 9.348 | 33,471 | -0.27(-2.78%) |
Apr 26, 2002 | 9.482 | 9.615 | 9.482 | 9.615 | 11,681 | +0.04(+0.47%) |
Apr 25, 2002 | 9.660 | 9.669 | 9.482 | 9.571 | 37,177 | -0.20(-2.01%) |
Apr 24, 2002 | 9.758 | 9.767 | 9.669 | 9.767 | 25,384 | +0.03(+0.27%) |
Apr 23, 2002 | 9.704 | 9.749 | 9.526 | 9.740 | 381,887 | +0.12(+1.30%) |
Apr 22, 2002 | 9.740 | 9.749 | 9.615 | 9.615 | 89,069 | -0.14(-1.46%) |
Apr 19, 2002 | 9.704 | 9.793 | 9.704 | 9.758 | 44,815 | -0.01(-0.09%) |
Apr 18, 2002 | 9.776 | 9.785 | 9.615 | 9.767 | 190,943 | +0.00(+0.00%) |
Apr 17, 2002 | 9.713 | 9.767 | 9.624 | 9.767 | 90,979 | +0.14(+1.48%) |
Apr 16, 2002 | 9.482 | 9.633 | 9.482 | 9.624 | 66,942 | +0.17(+1.79%) |
Apr 15, 2002 | 9.509 | 9.509 | 9.420 | 9.455 | 59,192 | +0.01(+0.09%) |
Apr 12, 2002 | 9.455 | 9.464 | 9.304 | 9.446 | 43,018 | +0.09(+0.95%) |
Apr 11, 2002 | 9.402 | 9.482 | 9.357 | 9.357 | 59,529 | -0.13(-1.41%) |
Apr 10, 2002 | 9.357 | 9.491 | 9.357 | 9.491 | 96,707 | +0.11(+1.14%) |
Apr 09, 2002 | 9.277 | 9.402 | 9.268 | 9.384 | 32,685 | +0.02(+0.19%) |
Apr 08, 2002 | 9.259 | 9.420 | 9.224 | 9.366 | 36,503 | +0.02(+0.19%) |
Apr 05, 2002 | 9.241 | 9.366 | 9.170 | 9.348 | 41,333 | +0.16(+1.74%) |
Apr 04, 2002 | 9.170 | 9.268 | 9.170 | 9.188 | 15,724 | -0.01(-0.10%) |
Apr 03, 2002 | 9.188 | 9.295 | 9.188 | 9.197 | 19,655 | -0.04(-0.39%) |
Apr 02, 2002 | 9.170 | 9.295 | 9.135 | 9.233 | 45,938 | +0.06(+0.68%) |
Apr 01, 2002 | 9.259 | 9.304 | 9.170 | 9.170 | 91,653 | -0.11(-1.15%) |
Mar 29, 2002 | 9.322 | 9.322 | 9.233 | 9.277 | 247,103 | +0.00(+0.00%) |
Mar 28, 2002 | 9.322 | 9.322 | 9.233 | 9.277 | 43,130 | -0.01(-0.10%) |
Mar 27, 2002 | 9.215 | 9.322 | 9.179 | 9.286 | 28,753 | +0.12(+1.26%) |
Mar 26, 2002 | 9.170 | 9.259 | 9.170 | 9.170 | 12,916 | +0.00(+0.00%) |
Mar 25, 2002 | 9.250 | 9.259 | 9.161 | 9.170 | 23,474 | -0.06(-0.68%) |
Mar 22, 2002 | 9.197 | 9.277 | 9.179 | 9.233 | 23,699 | +0.04(+0.39%) |
Mar 21, 2002 | 9.286 | 9.286 | 9.170 | 9.197 | 15,837 | -0.09(-0.96%) |
Mar 20, 2002 | 9.241 | 9.304 | 9.188 | 9.286 | 116,925 | +0.03(+0.29%) |
Mar 19, 2002 | 9.224 | 9.259 | 9.197 | 9.259 | 35,605 | +0.00(+0.00%) |
Mar 18, 2002 | 9.241 | 9.259 | 9.161 | 9.259 | 56,047 | +0.07(+0.78%) |
Mar 15, 2002 | 9.161 | 9.188 | 9.135 | 9.188 | 10,108 | +0.04(+0.49%) |
Mar 14, 2002 | 9.188 | 9.206 | 9.126 | 9.144 | 16,174 | -0.02(-0.19%) |
Mar 13, 2002 | 9.188 | 9.188 | 9.126 | 9.161 | 16,174 | -0.03(-0.29%) |
Mar 12, 2002 | 9.144 | 9.188 | 9.126 | 9.188 | 103,558 | -0.06(-0.67%) |
Mar 11, 2002 | 9.001 | 9.268 | 9.001 | 9.250 | 258,335 | +0.16(+1.76%) |
Mar 08, 2002 | 9.072 | 9.090 | 8.921 | 9.090 | 48,634 | +0.08(+0.89%) |
Mar 07, 2002 | 9.081 | 9.152 | 9.001 | 9.010 | 4,234,460 | -0.07(-0.78%) |
Mar 06, 2002 | 8.992 | 9.126 | 8.912 | 9.081 | 56,384 | +0.09(+0.99%) |
Mar 05, 2002 | 8.823 | 9.028 | 8.823 | 8.992 | 43,804 | +0.08(+0.90%) |
Mar 04, 2002 | 8.725 | 8.912 | 8.725 | 8.912 | 32,123 | +0.23(+2.67%) |
Mar 01, 2002 | 8.565 | 8.681 | 8.565 | 8.681 | 26,619 | +0.09(+1.04%) |
Feb 28, 2002 | 8.609 | 8.636 | 8.547 | 8.592 | 32,797 | +0.01(+0.10%) |
Feb 27, 2002 | 8.547 | 8.592 | 8.458 | 8.583 | 69,862 | +0.07(+0.84%) |
Feb 26, 2002 | 8.502 | 8.511 | 8.369 | 8.511 | 275,745 | +0.17(+2.03%) |
Feb 25, 2002 | 8.413 | 8.413 | 8.333 | 8.342 | 16,061 | +0.01(+0.11%) |
Feb 22, 2002 | 8.440 | 8.458 | 8.324 | 8.333 | 11,344 | -0.09(-1.06%) |
Feb 21, 2002 | 8.422 | 8.431 | 8.324 | 8.422 | 24,598 | +0.00(+0.00%) |
Feb 20, 2002 | 8.413 | 8.422 | 8.351 | 8.422 | 23,474 | +0.00(+0.00%) |
Feb 19, 2002 | 8.405 | 8.422 | 8.387 | 8.422 | 114,229 | +0.05(+0.64%) |
Feb 18, 2002 | 8.502 | 8.556 | 8.369 | 8.369 | 42,793 | +0.00(+0.00%) |
Feb 15, 2002 | 8.502 | 8.556 | 8.369 | 8.369 | 42,793 | -0.18(-2.08%) |
Feb 14, 2002 | 8.422 | 8.574 | 8.369 | 8.547 | 52,341 | +0.21(+2.56%) |
Feb 13, 2002 | 8.289 | 8.333 | 8.289 | 8.333 | 38,413 | +0.09(+1.08%) |
Feb 12, 2002 | 8.289 | 8.289 | 8.209 | 8.244 | 16,847 | -0.04(-0.54%) |
Feb 11, 2002 | 8.226 | 8.289 | 8.191 | 8.289 | 33,695 | +0.08(+0.98%) |
Feb 08, 2002 | 8.129 | 8.235 | 8.129 | 8.209 | 20,779 | +0.11(+1.32%) |
Feb 07, 2002 | 8.013 | 8.102 | 8.013 | 8.102 | 48,297 | +0.01(+0.11%) |
Feb 06, 2002 | 7.977 | 8.093 | 7.977 | 8.093 | 15,724 | +0.03(+0.33%) |
Feb 05, 2002 | 8.146 | 8.146 | 8.040 | 8.066 | 14,376 | -0.01(-0.11%) |
Feb 04, 2002 | 8.253 | 8.253 | 8.075 | 8.075 | 26,732 | -0.21(-2.58%) |