Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 8.780 | 8.885 | 8.575 | 8.618 | 1,348,324 | -0.56(-6.15%) |
Apr 29, 2002 | 9.152 | 9.344 | 9.096 | 9.183 | 695,114 | -0.06(-0.67%) |
Apr 26, 2002 | 8.842 | 9.307 | 8.836 | 9.245 | 1,877,758 | +0.43(+4.93%) |
Apr 25, 2002 | 9.307 | 9.400 | 8.749 | 8.811 | 2,195,258 | -0.43(-4.70%) |
Apr 24, 2002 | 9.183 | 9.276 | 9.146 | 9.245 | 953,948 | +0.09(+1.02%) |
Apr 23, 2002 | 8.947 | 9.152 | 8.873 | 9.152 | 633,548 | +0.20(+2.29%) |
Apr 22, 2002 | 8.873 | 8.997 | 8.811 | 8.947 | 656,433 | +0.12(+1.34%) |
Apr 19, 2002 | 8.538 | 8.829 | 8.500 | 8.829 | 898,668 | +0.29(+3.42%) |
Apr 18, 2002 | 8.780 | 8.984 | 8.532 | 8.538 | 1,566,544 | -0.16(-1.85%) |
Apr 17, 2002 | 8.389 | 8.742 | 8.345 | 8.699 | 1,025,023 | +0.51(+6.21%) |
Apr 16, 2002 | 8.407 | 8.438 | 8.159 | 8.190 | 762,643 | -0.32(-3.79%) |
Apr 15, 2002 | 8.625 | 8.680 | 8.500 | 8.513 | 505,581 | -0.17(-2.00%) |
Apr 12, 2002 | 8.656 | 8.718 | 8.457 | 8.687 | 897,540 | +0.03(+0.36%) |
Apr 11, 2002 | 8.457 | 8.718 | 8.259 | 8.656 | 1,300,619 | +0.25(+2.95%) |
Apr 10, 2002 | 7.880 | 8.407 | 7.880 | 8.407 | 1,148,477 | +0.51(+6.44%) |
Apr 09, 2002 | 8.017 | 8.048 | 7.886 | 7.899 | 539,910 | -0.12(-1.47%) |
Apr 08, 2002 | 8.091 | 8.252 | 8.004 | 8.017 | 942,505 | -0.04(-0.54%) |
Apr 05, 2002 | 8.221 | 8.252 | 8.035 | 8.060 | 637,093 | -0.14(-1.74%) |
Apr 04, 2002 | 8.004 | 8.203 | 7.961 | 8.203 | 879,972 | +0.14(+1.69%) |
Apr 03, 2002 | 8.221 | 8.358 | 7.986 | 8.066 | 1,367,342 | -0.34(-4.06%) |
Apr 02, 2002 | 8.500 | 8.687 | 8.407 | 8.407 | 1,337,365 | +0.04(+0.52%) |
Apr 01, 2002 | 8.159 | 8.488 | 8.159 | 8.364 | 1,162,660 | +0.08(+0.97%) |
Mar 29, 2002 | 8.594 | 8.594 | 8.252 | 8.283 | 1,090,457 | +0.00(+0.00%) |
Mar 28, 2002 | 8.594 | 8.594 | 8.252 | 8.283 | 1,090,457 | -0.25(-2.98%) |
Mar 27, 2002 | 8.190 | 8.625 | 8.190 | 8.538 | 1,199,083 | +0.35(+4.32%) |
Mar 26, 2002 | 8.097 | 8.283 | 8.041 | 8.184 | 1,130,104 | -0.10(-1.20%) |
Mar 25, 2002 | 7.942 | 8.283 | 7.849 | 8.283 | 1,266,774 | +0.40(+5.12%) |
Mar 22, 2002 | 7.495 | 7.911 | 7.495 | 7.880 | 1,394,257 | +0.42(+5.57%) |
Mar 21, 2002 | 7.421 | 7.539 | 7.396 | 7.464 | 943,311 | +0.04(+0.50%) |
Mar 20, 2002 | 7.272 | 7.446 | 7.272 | 7.427 | 479,472 | +0.07(+0.93%) |
Mar 19, 2002 | 7.464 | 7.489 | 7.328 | 7.359 | 325,396 | +0.03(+0.42%) |
Mar 18, 2002 | 7.111 | 7.396 | 7.030 | 7.328 | 521,214 | +0.28(+3.96%) |
Mar 15, 2002 | 7.011 | 7.104 | 6.980 | 7.049 | 351,989 | +0.05(+0.71%) |
Mar 14, 2002 | 7.042 | 7.073 | 6.956 | 6.999 | 440,631 | -0.06(-0.88%) |
Mar 13, 2002 | 7.272 | 7.272 | 7.055 | 7.061 | 430,961 | -0.19(-2.65%) |
Mar 12, 2002 | 7.197 | 7.291 | 7.154 | 7.253 | 729,442 | +0.14(+1.92%) |
Mar 11, 2002 | 7.154 | 7.278 | 7.098 | 7.117 | 673,356 | +0.13(+1.87%) |
Mar 08, 2002 | 7.229 | 7.260 | 6.987 | 6.987 | 1,486,283 | -0.29(-3.92%) |
Mar 07, 2002 | 7.384 | 7.384 | 7.216 | 7.272 | 630,324 | -0.15(-2.01%) |
Mar 06, 2002 | 7.235 | 7.439 | 7.179 | 7.421 | 534,591 | +0.17(+2.40%) |
Mar 05, 2002 | 7.284 | 7.284 | 7.148 | 7.247 | 1,075,629 | +0.11(+1.57%) |
Mar 04, 2002 | 7.533 | 7.626 | 7.055 | 7.135 | 1,174,102 | -0.38(-5.04%) |
Mar 01, 2002 | 7.483 | 7.601 | 7.415 | 7.514 | 561,667 | -0.01(-0.08%) |
Feb 28, 2002 | 7.725 | 7.725 | 7.508 | 7.520 | 290,100 | -0.17(-2.26%) |
Feb 27, 2002 | 7.756 | 7.756 | 7.601 | 7.694 | 482,212 | -0.06(-0.80%) |
Feb 26, 2002 | 7.514 | 7.787 | 7.514 | 7.756 | 757,808 | +0.24(+3.22%) |
Feb 25, 2002 | 7.675 | 7.700 | 7.495 | 7.514 | 488,658 | -0.22(-2.89%) |
Feb 22, 2002 | 7.756 | 7.880 | 7.706 | 7.737 | 791,814 | +0.00(+0.00%) |
Feb 21, 2002 | 7.663 | 7.849 | 7.557 | 7.737 | 899,635 | +0.07(+0.97%) |
Feb 20, 2002 | 7.712 | 7.712 | 7.539 | 7.663 | 584,392 | -0.04(-0.56%) |
Feb 19, 2002 | 7.744 | 8.017 | 7.545 | 7.706 | 1,223,258 | -0.16(-2.05%) |
Feb 18, 2002 | 8.004 | 8.116 | 7.737 | 7.868 | 1,313,190 | +0.00(+0.00%) |
Feb 15, 2002 | 8.004 | 8.116 | 7.737 | 7.868 | 1,313,190 | -0.07(-0.94%) |
Feb 14, 2002 | 7.663 | 8.035 | 7.663 | 7.942 | 779,726 | +0.24(+3.06%) |
Feb 13, 2002 | 7.582 | 7.737 | 7.551 | 7.706 | 453,040 | +0.01(+0.16%) |
Feb 12, 2002 | 7.458 | 7.712 | 7.415 | 7.694 | 450,301 | +0.21(+2.82%) |
Feb 11, 2002 | 7.619 | 7.737 | 7.471 | 7.483 | 1,227,126 | -0.38(-4.81%) |
Feb 08, 2002 | 7.830 | 8.029 | 7.787 | 7.861 | 961,201 | +0.14(+1.77%) |
Feb 07, 2002 | 7.446 | 7.725 | 7.446 | 7.725 | 1,206,819 | +0.29(+3.84%) |
Feb 06, 2002 | 7.744 | 7.744 | 7.384 | 7.439 | 1,900,322 | -0.17(-2.20%) |
Feb 05, 2002 | 7.632 | 7.663 | 7.303 | 7.607 | 2,420,247 | +0.10(+1.32%) |
Feb 04, 2002 | 7.502 | 7.551 | 7.458 | 7.508 | 1,355,577 | +0.07(+1.00%) |