Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 7.879 | 8.123 | 7.879 | 8.042 | 27,207 | +0.14(+1.75%) |
Apr 29, 2002 | 8.074 | 8.074 | 7.822 | 7.904 | 85,683 | -0.22(-2.70%) |
Apr 26, 2002 | 7.522 | 8.204 | 7.522 | 8.123 | 194,757 | +0.54(+7.18%) |
Apr 25, 2002 | 7.806 | 7.806 | 7.514 | 7.579 | 36,932 | -0.26(-3.32%) |
Apr 24, 2002 | 7.879 | 8.017 | 7.798 | 7.839 | 87,037 | -0.19(-2.33%) |
Apr 23, 2002 | 7.676 | 8.034 | 7.676 | 8.025 | 113,506 | +0.34(+4.44%) |
Apr 22, 2002 | 7.879 | 7.904 | 7.676 | 7.684 | 25,360 | -0.20(-2.57%) |
Apr 19, 2002 | 8.082 | 8.082 | 7.871 | 7.887 | 14,157 | -0.21(-2.61%) |
Apr 18, 2002 | 8.342 | 8.342 | 7.798 | 8.099 | 29,915 | -0.24(-2.92%) |
Apr 17, 2002 | 8.318 | 8.562 | 8.213 | 8.342 | 51,336 | +0.02(+0.20%) |
Apr 16, 2002 | 7.940 | 8.326 | 7.940 | 8.326 | 62,662 | +0.46(+5.79%) |
Apr 15, 2002 | 8.155 | 8.155 | 7.814 | 7.870 | 6,770 | -0.29(-3.59%) |
Apr 12, 2002 | 8.123 | 8.164 | 7.636 | 8.164 | 33,362 | +0.04(+0.50%) |
Apr 11, 2002 | 8.164 | 8.204 | 8.034 | 8.123 | 71,772 | -0.04(-0.50%) |
Apr 10, 2002 | 8.042 | 8.164 | 7.928 | 8.164 | 5,909 | +0.04(+0.50%) |
Apr 09, 2002 | 8.115 | 8.317 | 7.928 | 8.123 | 56,014 | +0.08(+1.01%) |
Apr 08, 2002 | 8.050 | 8.123 | 7.879 | 8.042 | 68,448 | -0.09(-1.10%) |
Apr 05, 2002 | 8.090 | 8.423 | 8.050 | 8.131 | 133,326 | +0.19(+2.35%) |
Apr 04, 2002 | 7.416 | 7.944 | 7.392 | 7.944 | 77,435 | +0.51(+6.89%) |
Apr 03, 2002 | 8.261 | 8.261 | 7.311 | 7.432 | 70,418 | -0.81(-9.85%) |
Apr 02, 2002 | 8.610 | 8.610 | 8.220 | 8.245 | 41,856 | -0.37(-4.25%) |
Apr 01, 2002 | 8.578 | 8.854 | 8.334 | 8.610 | 41,487 | +0.03(+0.38%) |
Mar 29, 2002 | 8.618 | 8.773 | 8.529 | 8.578 | 63,893 | +0.00(+0.00%) |
Mar 28, 2002 | 8.618 | 8.773 | 8.529 | 8.578 | 63,893 | -0.06(-0.75%) |
Mar 27, 2002 | 8.740 | 8.748 | 8.602 | 8.643 | 42,226 | -0.27(-3.01%) |
Mar 26, 2002 | 9.081 | 9.301 | 8.748 | 8.911 | 104,026 | -0.49(-5.19%) |
Mar 25, 2002 | 9.536 | 9.601 | 9.386 | 9.398 | 28,561 | -0.24(-2.52%) |
Mar 22, 2002 | 9.341 | 9.691 | 9.341 | 9.641 | 32,008 | +0.23(+2.40%) |
Mar 21, 2002 | 9.341 | 9.463 | 9.301 | 9.414 | 20,805 | +0.11(+1.13%) |
Mar 20, 2002 | 9.366 | 9.463 | 9.293 | 9.309 | 53,921 | -0.19(-1.97%) |
Mar 19, 2002 | 9.455 | 9.496 | 9.220 | 9.496 | 81,251 | +0.15(+1.65%) |
Mar 18, 2002 | 9.301 | 9.382 | 9.260 | 9.341 | 52,198 | -0.05(-0.52%) |
Mar 15, 2002 | 9.463 | 9.463 | 9.301 | 9.390 | 36,563 | -0.01(-0.12%) |
Mar 14, 2002 | 9.260 | 9.455 | 9.179 | 9.401 | 41,118 | +0.14(+1.52%) |
Mar 13, 2002 | 9.414 | 9.504 | 9.179 | 9.260 | 46,288 | -0.10(-1.04%) |
Mar 12, 2002 | 9.999 | 9.999 | 9.236 | 9.358 | 102,057 | -0.80(-7.84%) |
Mar 11, 2002 | 9.707 | 10.48 | 9.666 | 10.15 | 185,647 | +0.41(+4.17%) |
Mar 08, 2002 | 7.855 | 9.747 | 7.855 | 9.747 | 180,846 | +1.71(+21.21%) |
Mar 07, 2002 | 8.042 | 8.058 | 7.806 | 8.042 | 88,391 | +0.18(+2.27%) |
Mar 06, 2002 | 7.343 | 7.944 | 7.343 | 7.863 | 122,493 | +0.52(+7.08%) |
Mar 05, 2002 | 7.457 | 7.465 | 7.221 | 7.343 | 20,682 | +0.01(+0.11%) |
Mar 04, 2002 | 7.303 | 7.465 | 7.286 | 7.335 | 85,806 | +0.02(+0.33%) |
Mar 01, 2002 | 7.034 | 7.311 | 7.034 | 7.311 | 19,204 | +0.28(+4.05%) |
Feb 28, 2002 | 7.156 | 7.181 | 7.010 | 7.026 | 43,949 | +0.07(+0.99%) |
Feb 27, 2002 | 7.392 | 7.392 | 6.766 | 6.957 | 39,025 | -0.17(-2.45%) |
Feb 26, 2002 | 7.067 | 7.229 | 7.067 | 7.132 | 23,267 | +0.06(+0.92%) |
Feb 25, 2002 | 7.311 | 7.311 | 7.067 | 7.067 | 117,938 | -0.28(-3.87%) |
Feb 22, 2002 | 7.278 | 7.465 | 7.116 | 7.351 | 32,008 | +0.04(+0.56%) |
Feb 21, 2002 | 7.636 | 7.636 | 7.270 | 7.311 | 59,830 | -0.37(-4.76%) |
Feb 20, 2002 | 7.790 | 7.912 | 7.619 | 7.676 | 86,176 | -0.04(-0.53%) |
Feb 19, 2002 | 7.871 | 8.042 | 7.717 | 7.717 | 59,338 | -0.41(-5.00%) |
Feb 18, 2002 | 8.131 | 8.302 | 8.123 | 8.123 | 58,969 | +0.00(+0.00%) |
Feb 15, 2002 | 8.131 | 8.302 | 8.123 | 8.123 | 58,969 | -0.01(-0.10%) |
Feb 14, 2002 | 8.285 | 8.488 | 8.123 | 8.131 | 71,033 | -0.40(-4.67%) |
Feb 13, 2002 | 8.440 | 8.529 | 8.261 | 8.529 | 22,282 | +0.11(+1.35%) |
Feb 12, 2002 | 8.229 | 8.497 | 8.220 | 8.415 | 10,341 | -0.00(-0.00%) |
Feb 11, 2002 | 8.692 | 8.813 | 8.212 | 8.416 | 60,815 | -0.32(-3.62%) |
Feb 08, 2002 | 8.732 | 8.764 | 8.529 | 8.732 | 80,759 | -0.01(-0.09%) |
Feb 07, 2002 | 8.066 | 8.878 | 8.066 | 8.740 | 134,065 | +0.49(+5.91%) |
Feb 06, 2002 | 8.326 | 8.618 | 8.253 | 8.253 | 136,158 | -0.07(-0.88%) |
Feb 05, 2002 | 8.472 | 8.570 | 8.326 | 8.326 | 31,762 | -0.15(-1.82%) |
Feb 04, 2002 | 8.529 | 8.578 | 8.358 | 8.480 | 71,279 | -0.02(-0.29%) |