Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 9.502 | 9.526 | 9.344 | 9.405 | 146,834 | -0.09(-0.92%) |
Apr 29, 2002 | 9.405 | 9.610 | 9.405 | 9.492 | 104,231 | +0.12(+1.24%) |
Apr 26, 2002 | 9.356 | 9.402 | 9.211 | 9.376 | 155,520 | +0.06(+0.60%) |
Apr 25, 2002 | 9.248 | 9.453 | 9.248 | 9.320 | 51,288 | +0.09(+0.97%) |
Apr 24, 2002 | 9.308 | 9.308 | 9.199 | 9.231 | 38,880 | -0.05(-0.57%) |
Apr 23, 2002 | 9.296 | 9.344 | 9.248 | 9.284 | 51,702 | +0.02(+0.26%) |
Apr 22, 2002 | 9.163 | 9.356 | 9.163 | 9.260 | 70,314 | +0.15(+1.59%) |
Apr 19, 2002 | 9.127 | 9.260 | 9.078 | 9.115 | 53,356 | -0.01(-0.13%) |
Apr 18, 2002 | 9.030 | 9.163 | 9.030 | 9.127 | 41,361 | +0.13(+1.40%) |
Apr 17, 2002 | 9.248 | 9.248 | 8.950 | 9.001 | 69,074 | -0.19(-2.03%) |
Apr 16, 2002 | 8.967 | 9.211 | 8.967 | 9.187 | 54,183 | +0.22(+2.45%) |
Apr 15, 2002 | 9.187 | 9.284 | 8.945 | 8.967 | 84,377 | -0.27(-2.91%) |
Apr 12, 2002 | 8.970 | 9.320 | 8.970 | 9.236 | 165,033 | +0.27(+2.96%) |
Apr 11, 2002 | 8.800 | 9.066 | 8.800 | 8.970 | 267,610 | +0.17(+1.92%) |
Apr 10, 2002 | 8.631 | 8.825 | 8.607 | 8.800 | 193,159 | +0.19(+2.25%) |
Apr 09, 2002 | 8.597 | 8.643 | 8.583 | 8.607 | 28,125 | +0.01(+0.11%) |
Apr 08, 2002 | 8.559 | 8.641 | 8.510 | 8.597 | 38,880 | +0.04(+0.45%) |
Apr 05, 2002 | 8.631 | 8.636 | 8.559 | 8.559 | 16,544 | -0.07(-0.84%) |
Apr 04, 2002 | 8.561 | 8.643 | 8.479 | 8.631 | 46,325 | +0.07(+0.85%) |
Apr 03, 2002 | 8.588 | 8.643 | 8.534 | 8.559 | 30,194 | -0.02(-0.23%) |
Apr 02, 2002 | 8.583 | 8.643 | 8.578 | 8.578 | 28,125 | -0.03(-0.34%) |
Apr 01, 2002 | 8.522 | 8.631 | 8.522 | 8.607 | 1,034,044 | +0.08(+0.99%) |
Mar 29, 2002 | 8.571 | 8.605 | 8.486 | 8.522 | 57,906 | +0.00(+0.00%) |
Mar 28, 2002 | 8.571 | 8.605 | 8.486 | 8.522 | 57,906 | -0.06(-0.68%) |
Mar 27, 2002 | 8.438 | 8.580 | 8.438 | 8.580 | 18,612 | +0.12(+1.40%) |
Mar 26, 2002 | 8.486 | 8.486 | 8.414 | 8.462 | 47,566 | -0.05(-0.57%) |
Mar 25, 2002 | 8.631 | 8.641 | 8.498 | 8.510 | 51,702 | -0.11(-1.32%) |
Mar 22, 2002 | 8.643 | 8.704 | 8.624 | 8.624 | 69,487 | -0.02(-0.22%) |
Mar 21, 2002 | 8.607 | 8.643 | 8.607 | 8.643 | 81,069 | +0.01(+0.14%) |
Mar 20, 2002 | 8.643 | 8.643 | 8.583 | 8.631 | 47,979 | -0.05(-0.56%) |
Mar 19, 2002 | 8.462 | 8.680 | 8.438 | 8.680 | 55,838 | +0.22(+2.57%) |
Mar 18, 2002 | 8.438 | 8.462 | 8.430 | 8.462 | 24,403 | +0.04(+0.43%) |
Mar 15, 2002 | 8.389 | 8.486 | 8.389 | 8.426 | 123,258 | -0.01(-0.14%) |
Mar 14, 2002 | 8.426 | 8.438 | 8.329 | 8.438 | 86,859 | +0.04(+0.43%) |
Mar 13, 2002 | 8.443 | 8.443 | 8.341 | 8.401 | 45,911 | -0.05(-0.63%) |
Mar 12, 2002 | 8.462 | 8.462 | 8.438 | 8.455 | 19,853 | -0.01(-0.09%) |
Mar 11, 2002 | 8.450 | 8.462 | 8.426 | 8.462 | 31,434 | +0.00(+0.00%) |
Mar 08, 2002 | 8.462 | 8.462 | 8.426 | 8.462 | 50,461 | +0.00(+0.00%) |
Mar 07, 2002 | 8.414 | 8.547 | 8.414 | 8.462 | 408,240 | +0.01(+0.14%) |
Mar 06, 2002 | 8.438 | 8.462 | 8.414 | 8.450 | 53,356 | +0.00(+0.00%) |
Mar 05, 2002 | 8.401 | 8.486 | 8.380 | 8.450 | 59,974 | +0.05(+0.58%) |
Mar 04, 2002 | 8.341 | 8.452 | 8.341 | 8.401 | 4,425,708 | +0.10(+1.16%) |
Mar 01, 2002 | 8.414 | 8.462 | 8.281 | 8.305 | 56,665 | -0.15(-1.72%) |
Feb 28, 2002 | 8.317 | 8.460 | 8.317 | 8.450 | 27,298 | +0.13(+1.60%) |
Feb 27, 2002 | 8.196 | 8.365 | 8.196 | 8.317 | 30,194 | +0.06(+0.73%) |
Feb 26, 2002 | 8.281 | 8.305 | 8.191 | 8.256 | 29,780 | -0.08(-1.01%) |
Feb 25, 2002 | 8.450 | 8.462 | 8.305 | 8.341 | 38,052 | -0.10(-1.15%) |
Feb 22, 2002 | 8.220 | 8.438 | 8.220 | 8.438 | 67,419 | +0.22(+2.65%) |
Feb 21, 2002 | 8.172 | 8.341 | 8.160 | 8.220 | 62,456 | +0.04(+0.44%) |
Feb 20, 2002 | 8.123 | 8.184 | 7.954 | 8.184 | 83,550 | +0.07(+0.89%) |
Feb 19, 2002 | 8.148 | 8.160 | 8.080 | 8.111 | 28,125 | -0.06(-0.74%) |
Feb 18, 2002 | 8.281 | 8.281 | 8.155 | 8.172 | 33,916 | +0.00(+0.00%) |
Feb 15, 2002 | 8.281 | 8.281 | 8.155 | 8.172 | 33,916 | -0.11(-1.31%) |
Feb 14, 2002 | 8.450 | 8.450 | 8.247 | 8.281 | 74,451 | -0.18(-2.14%) |
Feb 13, 2002 | 8.438 | 8.462 | 8.438 | 8.462 | 22,335 | +0.00(+0.03%) |
Feb 12, 2002 | 8.462 | 8.510 | 8.438 | 8.460 | 50,461 | -0.04(-0.46%) |
Feb 11, 2002 | 8.462 | 8.510 | 8.460 | 8.498 | 27,712 | +0.04(+0.43%) |
Feb 08, 2002 | 8.438 | 8.462 | 8.389 | 8.462 | 73,210 | +0.06(+0.72%) |
Feb 07, 2002 | 8.438 | 8.469 | 8.389 | 8.401 | 76,519 | -0.04(-0.43%) |
Feb 06, 2002 | 8.474 | 8.496 | 8.414 | 8.438 | 44,670 | -0.08(-0.99%) |
Feb 05, 2002 | 8.510 | 8.522 | 8.450 | 8.522 | 92,650 | +0.02(+0.28%) |
Feb 04, 2002 | 8.655 | 8.680 | 8.462 | 8.498 | 76,105 | -0.17(-1.95%) |