Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 8.603 | 8.769 | 8.583 | 8.645 | 914,030 | +0.08(+0.93%) |
Apr 29, 2002 | 8.709 | 8.709 | 8.535 | 8.566 | 1,564,030 | -0.07(-0.85%) |
Apr 26, 2002 | 8.671 | 8.729 | 8.593 | 8.640 | 846,343 | +0.02(+0.20%) |
Apr 25, 2002 | 8.641 | 8.680 | 8.467 | 8.622 | 981,458 | -0.09(-1.02%) |
Apr 24, 2002 | 8.758 | 8.903 | 8.632 | 8.711 | 1,361,744 | +0.03(+0.31%) |
Apr 23, 2002 | 8.671 | 8.746 | 8.612 | 8.684 | 1,042,428 | +0.04(+0.47%) |
Apr 22, 2002 | 8.862 | 8.872 | 8.593 | 8.643 | 3,724,582 | -0.35(-3.85%) |
Apr 19, 2002 | 9.116 | 9.154 | 8.951 | 8.990 | 859,260 | -0.10(-1.06%) |
Apr 18, 2002 | 9.067 | 9.178 | 9.042 | 9.087 | 1,282,690 | -0.05(-0.53%) |
Apr 17, 2002 | 9.183 | 9.232 | 9.096 | 9.135 | 943,998 | -0.03(-0.38%) |
Apr 16, 2002 | 9.145 | 9.193 | 9.096 | 9.170 | 1,014,527 | +0.14(+1.52%) |
Apr 15, 2002 | 9.106 | 9.121 | 8.990 | 9.032 | 2,382,214 | -0.12(-1.33%) |
Apr 12, 2002 | 9.232 | 9.251 | 9.056 | 9.154 | 475,616 | -0.04(-0.42%) |
Apr 11, 2002 | 9.319 | 9.363 | 9.135 | 9.193 | 1,171,343 | -0.12(-1.31%) |
Apr 10, 2002 | 9.183 | 9.317 | 9.172 | 9.315 | 3,535,731 | +0.22(+2.43%) |
Apr 09, 2002 | 9.083 | 9.290 | 9.029 | 9.094 | 910,671 | +0.01(+0.13%) |
Apr 08, 2002 | 8.941 | 9.125 | 8.932 | 9.083 | 608,147 | +0.02(+0.17%) |
Apr 05, 2002 | 9.019 | 9.191 | 9.019 | 9.067 | 837,042 | +0.10(+1.08%) |
Apr 04, 2002 | 8.951 | 8.996 | 8.885 | 8.971 | 944,515 | -0.07(-0.77%) |
Apr 03, 2002 | 9.106 | 9.137 | 9.015 | 9.040 | 1,526,053 | -0.07(-0.79%) |
Apr 02, 2002 | 9.106 | 9.176 | 9.098 | 9.112 | 1,054,312 | -0.00(-0.04%) |
Apr 01, 2002 | 9.110 | 9.154 | 8.926 | 9.116 | 637,857 | +0.00(+0.04%) |
Mar 29, 2002 | 9.135 | 9.226 | 9.071 | 9.112 | 490,341 | +0.00(+0.00%) |
Mar 28, 2002 | 9.135 | 9.226 | 9.071 | 9.112 | 490,341 | -0.01(-0.13%) |
Mar 27, 2002 | 9.096 | 9.149 | 9.048 | 9.123 | 827,742 | +0.06(+0.66%) |
Mar 26, 2002 | 8.961 | 9.145 | 8.947 | 9.063 | 858,485 | +0.08(+0.88%) |
Mar 25, 2002 | 9.083 | 9.174 | 8.972 | 8.984 | 544,336 | -0.08(-0.83%) |
Mar 22, 2002 | 9.145 | 9.145 | 8.986 | 9.060 | 698,052 | -0.10(-1.14%) |
Mar 21, 2002 | 9.232 | 9.269 | 9.052 | 9.164 | 1,643,084 | -0.09(-1.00%) |
Mar 20, 2002 | 9.152 | 9.290 | 9.081 | 9.257 | 1,596,065 | +0.11(+1.16%) |
Mar 19, 2002 | 9.116 | 9.323 | 9.114 | 9.150 | 1,720,588 | +0.04(+0.42%) |
Mar 18, 2002 | 9.096 | 9.154 | 9.019 | 9.112 | 900,337 | +0.02(+0.17%) |
Mar 15, 2002 | 8.998 | 9.193 | 8.864 | 9.096 | 1,571,005 | +0.15(+1.64%) |
Mar 14, 2002 | 8.905 | 8.976 | 8.700 | 8.949 | 2,345,012 | +0.15(+1.74%) |
Mar 13, 2002 | 9.131 | 9.183 | 8.705 | 8.796 | 4,091,176 | -0.33(-3.67%) |
Mar 12, 2002 | 9.038 | 9.154 | 8.971 | 9.131 | 824,900 | +0.08(+0.88%) |
Mar 11, 2002 | 9.135 | 9.135 | 8.951 | 9.052 | 637,341 | -0.07(-0.81%) |
Mar 08, 2002 | 9.261 | 9.365 | 9.125 | 9.125 | 2,542,130 | -0.06(-0.63%) |
Mar 07, 2002 | 9.143 | 9.305 | 9.135 | 9.183 | 2,329,511 | +0.08(+0.83%) |
Mar 06, 2002 | 9.054 | 9.129 | 9.000 | 9.108 | 3,485,353 | +0.10(+1.14%) |
Mar 05, 2002 | 9.087 | 9.091 | 8.907 | 9.005 | 1,364,328 | -0.05(-0.51%) |
Mar 04, 2002 | 8.874 | 9.069 | 8.851 | 9.052 | 2,140,143 | +0.28(+3.15%) |
Mar 01, 2002 | 8.719 | 8.806 | 8.651 | 8.775 | 719,495 | +0.07(+0.80%) |
Feb 28, 2002 | 8.744 | 8.756 | 8.632 | 8.705 | 5,158,406 | +0.07(+0.78%) |
Feb 27, 2002 | 8.572 | 8.756 | 8.516 | 8.638 | 1,225,337 | +0.08(+0.97%) |
Feb 26, 2002 | 8.612 | 8.612 | 8.487 | 8.554 | 1,928,040 | -0.03(-0.36%) |
Feb 25, 2002 | 8.535 | 8.690 | 8.467 | 8.585 | 1,555,246 | +0.07(+0.77%) |
Feb 22, 2002 | 8.489 | 8.556 | 8.419 | 8.520 | 1,492,209 | +0.03(+0.36%) |
Feb 21, 2002 | 8.558 | 8.612 | 8.448 | 8.489 | 3,134,519 | -0.07(-0.81%) |
Feb 20, 2002 | 8.657 | 8.680 | 8.543 | 8.558 | 2,031,379 | -0.10(-1.14%) |
Feb 19, 2002 | 8.709 | 8.765 | 8.632 | 8.657 | 51,669 | -0.16(-1.80%) |
Feb 18, 2002 | 8.854 | 8.994 | 8.700 | 8.816 | 2,416,057 | +0.00(+0.00%) |
Feb 15, 2002 | 8.854 | 8.994 | 8.700 | 8.816 | 2,410,890 | +0.20(+2.31%) |
Feb 14, 2002 | 8.671 | 8.671 | 8.516 | 8.616 | 1,000,834 | -0.05(-0.56%) |
Feb 13, 2002 | 8.564 | 8.709 | 8.564 | 8.665 | 1,328,676 | +0.12(+1.40%) |
Feb 12, 2002 | 8.525 | 8.626 | 8.421 | 8.545 | 1,490,401 | -0.02(-0.27%) |
Feb 11, 2002 | 8.322 | 8.661 | 8.303 | 8.568 | 3,979,829 | +0.46(+5.73%) |
Feb 08, 2002 | 7.788 | 8.109 | 7.751 | 8.103 | 3,042,289 | +0.32(+4.08%) |
Feb 07, 2002 | 7.935 | 7.976 | 7.761 | 7.786 | 1,166,176 | -0.20(-2.47%) |
Feb 06, 2002 | 7.945 | 7.997 | 7.906 | 7.983 | 2,952,643 | +0.07(+0.86%) |
Feb 05, 2002 | 7.838 | 7.974 | 7.838 | 7.916 | 1,243,422 | +0.05(+0.69%) |
Feb 04, 2002 | 7.935 | 7.943 | 7.858 | 7.862 | 1,946,124 | -0.07(-0.93%) |