Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 8.696 | 8.801 | 8.493 | 8.536 | 1,361,286 | -0.56(-6.15%) |
Apr 29, 2002 | 9.065 | 9.255 | 9.010 | 9.096 | 701,796 | -0.06(-0.67%) |
Apr 26, 2002 | 8.758 | 9.218 | 8.751 | 9.157 | 1,895,809 | +0.43(+4.93%) |
Apr 25, 2002 | 9.218 | 9.311 | 8.665 | 8.727 | 2,216,361 | -0.43(-4.70%) |
Apr 24, 2002 | 9.096 | 9.188 | 9.059 | 9.157 | 963,118 | +0.09(+1.02%) |
Apr 23, 2002 | 8.862 | 9.065 | 8.788 | 9.065 | 639,638 | +0.20(+2.29%) |
Apr 22, 2002 | 8.788 | 8.911 | 8.727 | 8.862 | 662,744 | +0.12(+1.34%) |
Apr 19, 2002 | 8.456 | 8.745 | 8.420 | 8.745 | 907,307 | +0.29(+3.42%) |
Apr 18, 2002 | 8.696 | 8.899 | 8.450 | 8.456 | 1,581,604 | -0.16(-1.85%) |
Apr 17, 2002 | 8.309 | 8.659 | 8.266 | 8.616 | 1,034,876 | +0.50(+6.21%) |
Apr 16, 2002 | 8.327 | 8.358 | 8.082 | 8.112 | 769,974 | -0.32(-3.79%) |
Apr 15, 2002 | 8.542 | 8.598 | 8.420 | 8.432 | 510,441 | -0.17(-2.00%) |
Apr 12, 2002 | 8.573 | 8.635 | 8.377 | 8.604 | 906,168 | +0.03(+0.36%) |
Apr 11, 2002 | 8.377 | 8.635 | 8.180 | 8.573 | 1,313,122 | +0.25(+2.95%) |
Apr 10, 2002 | 7.805 | 8.327 | 7.805 | 8.327 | 1,159,517 | +0.50(+6.44%) |
Apr 09, 2002 | 7.940 | 7.971 | 7.811 | 7.823 | 545,100 | -0.12(-1.47%) |
Apr 08, 2002 | 8.014 | 8.174 | 7.928 | 7.940 | 951,566 | -0.04(-0.54%) |
Apr 05, 2002 | 8.143 | 8.174 | 7.959 | 7.983 | 643,218 | -0.14(-1.74%) |
Apr 04, 2002 | 7.928 | 8.125 | 7.885 | 8.125 | 888,432 | +0.14(+1.69%) |
Apr 03, 2002 | 8.143 | 8.278 | 7.909 | 7.989 | 1,380,486 | -0.34(-4.06%) |
Apr 02, 2002 | 8.420 | 8.604 | 8.327 | 8.327 | 1,350,221 | +0.04(+0.52%) |
Apr 01, 2002 | 8.082 | 8.407 | 8.082 | 8.284 | 1,173,836 | +0.08(+0.97%) |
Mar 29, 2002 | 8.512 | 8.512 | 8.174 | 8.204 | 1,100,939 | +0.00(+0.00%) |
Mar 28, 2002 | 8.512 | 8.512 | 8.174 | 8.204 | 1,100,939 | -0.25(-2.98%) |
Mar 27, 2002 | 8.112 | 8.542 | 8.112 | 8.456 | 1,210,610 | +0.35(+4.32%) |
Mar 26, 2002 | 8.020 | 8.204 | 7.965 | 8.106 | 1,140,968 | -0.10(-1.20%) |
Mar 25, 2002 | 7.866 | 8.204 | 7.774 | 8.204 | 1,278,951 | +0.40(+5.12%) |
Mar 22, 2002 | 7.424 | 7.836 | 7.424 | 7.805 | 1,407,660 | +0.41(+5.57%) |
Mar 21, 2002 | 7.350 | 7.467 | 7.326 | 7.393 | 952,379 | +0.04(+0.50%) |
Mar 20, 2002 | 7.203 | 7.375 | 7.203 | 7.356 | 484,081 | +0.07(+0.93%) |
Mar 19, 2002 | 7.393 | 7.418 | 7.258 | 7.289 | 328,524 | +0.03(+0.42%) |
Mar 18, 2002 | 7.043 | 7.326 | 6.963 | 7.258 | 526,225 | +0.28(+3.96%) |
Mar 15, 2002 | 6.945 | 7.037 | 6.914 | 6.981 | 355,372 | +0.05(+0.71%) |
Mar 14, 2002 | 6.975 | 7.006 | 6.889 | 6.932 | 444,866 | -0.06(-0.88%) |
Mar 13, 2002 | 7.203 | 7.203 | 6.988 | 6.994 | 435,103 | -0.19(-2.65%) |
Mar 12, 2002 | 7.129 | 7.221 | 7.086 | 7.184 | 736,454 | +0.14(+1.92%) |
Mar 11, 2002 | 7.086 | 7.209 | 7.031 | 7.049 | 679,829 | +0.13(+1.87%) |
Mar 08, 2002 | 7.160 | 7.190 | 6.920 | 6.920 | 1,500,571 | -0.28(-3.92%) |
Mar 07, 2002 | 7.313 | 7.313 | 7.147 | 7.203 | 636,384 | -0.15(-2.01%) |
Mar 06, 2002 | 7.166 | 7.369 | 7.111 | 7.350 | 539,730 | +0.17(+2.40%) |
Mar 05, 2002 | 7.215 | 7.215 | 7.080 | 7.178 | 1,085,969 | +0.11(+1.57%) |
Mar 04, 2002 | 7.461 | 7.553 | 6.988 | 7.068 | 1,185,389 | -0.37(-5.04%) |
Mar 01, 2002 | 7.412 | 7.528 | 7.344 | 7.442 | 567,067 | -0.01(-0.08%) |
Feb 28, 2002 | 7.651 | 7.651 | 7.436 | 7.449 | 292,889 | -0.17(-2.26%) |
Feb 27, 2002 | 7.682 | 7.682 | 7.528 | 7.621 | 486,847 | -0.06(-0.80%) |
Feb 26, 2002 | 7.442 | 7.713 | 7.442 | 7.682 | 765,092 | +0.24(+3.22%) |
Feb 25, 2002 | 7.602 | 7.627 | 7.424 | 7.442 | 493,356 | -0.22(-2.89%) |
Feb 22, 2002 | 7.682 | 7.805 | 7.633 | 7.664 | 799,426 | +0.00(+0.00%) |
Feb 21, 2002 | 7.590 | 7.774 | 7.485 | 7.664 | 908,283 | +0.07(+0.97%) |
Feb 20, 2002 | 7.639 | 7.639 | 7.467 | 7.590 | 590,010 | -0.04(-0.56%) |
Feb 19, 2002 | 7.670 | 7.940 | 7.473 | 7.633 | 1,235,018 | -0.16(-2.05%) |
Feb 18, 2002 | 7.928 | 8.039 | 7.664 | 7.793 | 1,325,814 | +0.00(+0.00%) |
Feb 15, 2002 | 7.928 | 8.039 | 7.664 | 7.793 | 1,325,814 | -0.07(-0.94%) |
Feb 14, 2002 | 7.590 | 7.959 | 7.590 | 7.866 | 787,222 | +0.23(+3.06%) |
Feb 13, 2002 | 7.510 | 7.664 | 7.479 | 7.633 | 457,396 | +0.01(+0.16%) |
Feb 12, 2002 | 7.387 | 7.639 | 7.344 | 7.621 | 454,629 | +0.21(+2.82%) |
Feb 11, 2002 | 7.547 | 7.664 | 7.399 | 7.412 | 1,238,923 | -0.37(-4.81%) |
Feb 08, 2002 | 7.756 | 7.952 | 7.713 | 7.787 | 970,441 | +0.14(+1.77%) |
Feb 07, 2002 | 7.375 | 7.651 | 7.375 | 7.651 | 1,218,421 | +0.28(+3.84%) |
Feb 06, 2002 | 7.670 | 7.670 | 7.313 | 7.369 | 1,918,590 | -0.17(-2.20%) |
Feb 05, 2002 | 7.559 | 7.590 | 7.233 | 7.535 | 2,443,513 | +0.10(+1.32%) |
Feb 04, 2002 | 7.430 | 7.479 | 7.387 | 7.436 | 1,368,608 | +0.07(+1.00%) |