Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 9.658 | 10.62 | 9.658 | 10.46 | 89,044 | +0.66(+6.70%) |
Apr 29, 2002 | 9.851 | 10.01 | 9.610 | 9.803 | 42,451 | -0.10(-0.98%) |
Apr 26, 2002 | 10.14 | 10.24 | 9.716 | 9.900 | 70,407 | -0.34(-3.30%) |
Apr 25, 2002 | 9.861 | 10.34 | 9.861 | 10.24 | 49,388 | -0.10(-0.94%) |
Apr 24, 2002 | 9.803 | 10.50 | 9.803 | 10.34 | 181,712 | +0.36(+3.60%) |
Apr 23, 2002 | 9.755 | 9.995 | 9.706 | 9.976 | 49,388 | +0.12(+1.26%) |
Apr 22, 2002 | 10.08 | 10.08 | 9.571 | 9.851 | 76,205 | -0.19(-1.92%) |
Apr 19, 2002 | 9.986 | 10.32 | 9.803 | 10.04 | 111,512 | +0.33(+3.38%) |
Apr 18, 2002 | 9.658 | 9.793 | 9.533 | 9.716 | 110,994 | +0.08(+0.80%) |
Apr 17, 2002 | 8.837 | 9.639 | 8.837 | 9.639 | 81,899 | +0.76(+8.60%) |
Apr 16, 2002 | 8.615 | 8.876 | 8.500 | 8.876 | 30,751 | +0.09(+0.99%) |
Apr 15, 2002 | 8.972 | 9.175 | 8.383 | 8.789 | 24,124 | -0.29(-3.19%) |
Apr 12, 2002 | 8.306 | 9.166 | 7.871 | 9.079 | 54,461 | +0.95(+11.64%) |
Apr 11, 2002 | 8.837 | 8.837 | 7.862 | 8.132 | 18,430 | -0.65(-7.36%) |
Apr 10, 2002 | 8.528 | 8.789 | 8.431 | 8.778 | 37,688 | +0.28(+3.28%) |
Apr 09, 2002 | 8.789 | 8.789 | 8.499 | 8.499 | 27,127 | -0.19(-2.22%) |
Apr 08, 2002 | 8.576 | 8.779 | 8.461 | 8.692 | 29,819 | -0.01(-0.11%) |
Apr 05, 2002 | 9.079 | 9.079 | 8.692 | 8.702 | 33,857 | -0.22(-2.49%) |
Apr 04, 2002 | 8.789 | 8.924 | 8.596 | 8.924 | 51,666 | -0.10(-1.06%) |
Apr 03, 2002 | 8.982 | 9.127 | 8.934 | 9.020 | 79,207 | +0.04(+0.42%) |
Apr 02, 2002 | 8.934 | 9.175 | 8.934 | 8.982 | 39,241 | -0.25(-2.72%) |
Apr 01, 2002 | 8.934 | 9.233 | 8.692 | 9.233 | 54,876 | -0.04(-0.42%) |
Mar 29, 2002 | 9.310 | 9.455 | 8.847 | 9.272 | 62,020 | +0.00(+0.00%) |
Mar 28, 2002 | 9.310 | 9.455 | 8.847 | 9.272 | 62,020 | +0.10(+1.05%) |
Mar 27, 2002 | 8.837 | 9.243 | 8.837 | 9.175 | 40,898 | +0.34(+3.83%) |
Mar 26, 2002 | 8.760 | 8.963 | 8.692 | 8.837 | 39,138 | +0.16(+1.89%) |
Mar 25, 2002 | 8.866 | 8.866 | 8.644 | 8.673 | 19,569 | -0.10(-1.10%) |
Mar 22, 2002 | 8.818 | 9.127 | 8.741 | 8.770 | 37,274 | -0.21(-2.37%) |
Mar 21, 2002 | 8.586 | 8.982 | 8.480 | 8.982 | 50,630 | +0.63(+7.51%) |
Mar 20, 2002 | 8.702 | 8.934 | 8.354 | 8.354 | 43,797 | -0.45(-5.06%) |
Mar 19, 2002 | 8.895 | 8.895 | 8.654 | 8.800 | 22,053 | +0.06(+0.67%) |
Mar 18, 2002 | 8.692 | 8.895 | 8.692 | 8.741 | 33,753 | +0.01(+0.11%) |
Mar 15, 2002 | 8.596 | 8.866 | 8.586 | 8.731 | 38,309 | -0.11(-1.20%) |
Mar 14, 2002 | 8.663 | 8.924 | 8.663 | 8.837 | 82,831 | +0.04(+0.46%) |
Mar 13, 2002 | 8.934 | 8.943 | 8.461 | 8.797 | 92,046 | -0.04(-0.45%) |
Mar 12, 2002 | 8.837 | 9.040 | 8.615 | 8.837 | 32,097 | -0.24(-2.66%) |
Mar 11, 2002 | 8.702 | 9.079 | 8.461 | 9.079 | 31,786 | +0.24(+2.73%) |
Mar 08, 2002 | 9.243 | 9.396 | 8.692 | 8.837 | 45,764 | -0.52(-5.57%) |
Mar 07, 2002 | 9.851 | 9.945 | 9.233 | 9.359 | 41,519 | -0.26(-2.71%) |
Mar 06, 2002 | 9.547 | 9.726 | 9.378 | 9.619 | 50,320 | +0.12(+1.22%) |
Mar 05, 2002 | 9.706 | 9.900 | 9.417 | 9.504 | 53,944 | -0.32(-3.24%) |
Mar 04, 2002 | 8.828 | 9.870 | 8.547 | 9.822 | 140,192 | +1.32(+15.57%) |
Mar 01, 2002 | 8.161 | 8.586 | 8.065 | 8.499 | 33,650 | +0.14(+1.73%) |
Feb 28, 2002 | 8.828 | 8.828 | 8.209 | 8.354 | 32,822 | -0.32(-3.67%) |
Feb 27, 2002 | 8.654 | 8.837 | 8.354 | 8.673 | 38,827 | +0.02(+0.22%) |
Feb 26, 2002 | 8.625 | 8.789 | 8.219 | 8.654 | 55,083 | +0.19(+2.28%) |
Feb 25, 2002 | 7.833 | 8.625 | 7.833 | 8.461 | 56,222 | +0.48(+6.05%) |
Feb 22, 2002 | 8.209 | 8.209 | 7.871 | 7.978 | 34,168 | +0.09(+1.10%) |
Feb 21, 2002 | 8.325 | 8.403 | 7.881 | 7.891 | 17,912 | -0.31(-3.77%) |
Feb 20, 2002 | 8.113 | 8.209 | 7.910 | 8.200 | 24,746 | +0.09(+1.08%) |
Feb 19, 2002 | 8.113 | 8.113 | 7.842 | 8.112 | 29,094 | +0.07(+0.83%) |
Feb 18, 2002 | 7.891 | 8.084 | 7.659 | 8.045 | 48,560 | +0.00(+0.00%) |
Feb 15, 2002 | 7.891 | 8.084 | 7.659 | 8.045 | 48,560 | +0.15(+1.96%) |
Feb 14, 2002 | 7.929 | 8.258 | 7.891 | 7.891 | 24,331 | -0.24(-2.97%) |
Feb 13, 2002 | 8.142 | 8.142 | 7.978 | 8.132 | 43,072 | -0.01(-0.12%) |
Feb 12, 2002 | 8.209 | 8.451 | 8.016 | 8.142 | 21,639 | -0.22(-2.66%) |
Feb 11, 2002 | 8.258 | 8.383 | 7.949 | 8.364 | 25,781 | +0.11(+1.29%) |
Feb 08, 2002 | 7.968 | 8.258 | 7.881 | 8.258 | 43,590 | +0.34(+4.27%) |
Feb 07, 2002 | 7.871 | 8.161 | 7.726 | 7.920 | 53,737 | -0.01(-0.12%) |
Feb 06, 2002 | 8.113 | 8.113 | 7.640 | 7.929 | 48,456 | -0.11(-1.32%) |
Feb 05, 2002 | 7.871 | 8.200 | 7.871 | 8.036 | 31,993 | -0.04(-0.48%) |
Feb 04, 2002 | 8.741 | 9.001 | 7.920 | 8.074 | 59,017 | -0.66(-7.52%) |