Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 9.705 | 10.04 | 9.705 | 10.04 | 2,429,610 | +0.36(+3.73%) |
Apr 29, 2002 | 9.669 | 9.699 | 9.615 | 9.675 | 349,797 | +0.03(+0.31%) |
Apr 26, 2002 | 9.747 | 9.765 | 9.621 | 9.645 | 453,804 | -0.13(-1.29%) |
Apr 25, 2002 | 9.555 | 9.777 | 9.513 | 9.771 | 667,477 | +0.25(+2.59%) |
Apr 24, 2002 | 9.272 | 9.561 | 9.266 | 9.525 | 1,341,943 | +0.33(+3.59%) |
Apr 23, 2002 | 9.314 | 9.344 | 9.152 | 9.194 | 779,638 | -0.09(-0.97%) |
Apr 22, 2002 | 9.495 | 9.525 | 9.284 | 9.284 | 484,923 | -0.16(-1.66%) |
Apr 19, 2002 | 9.549 | 9.549 | 9.398 | 9.440 | 279,571 | -0.09(-0.95%) |
Apr 18, 2002 | 9.374 | 9.609 | 9.374 | 9.531 | 714,904 | +0.05(+0.57%) |
Apr 17, 2002 | 9.681 | 9.687 | 9.410 | 9.476 | 667,477 | -0.20(-2.11%) |
Apr 16, 2002 | 9.915 | 9.927 | 9.681 | 9.681 | 855,522 | -0.19(-1.89%) |
Apr 15, 2002 | 9.945 | 9.969 | 9.699 | 9.867 | 753,179 | -0.17(-1.68%) |
Apr 12, 2002 | 9.747 | 10.10 | 9.693 | 10.04 | 963,357 | +0.28(+2.83%) |
Apr 11, 2002 | 9.795 | 9.819 | 9.699 | 9.759 | 541,670 | -0.09(-0.92%) |
Apr 10, 2002 | 9.609 | 9.855 | 9.609 | 9.849 | 1,015,277 | +0.02(+0.18%) |
Apr 09, 2002 | 9.825 | 9.897 | 9.777 | 9.831 | 3,914,502 | +0.01(+0.06%) |
Apr 08, 2002 | 9.681 | 9.843 | 9.645 | 9.825 | 567,297 | +0.14(+1.49%) |
Apr 05, 2002 | 9.615 | 9.681 | 9.591 | 9.681 | 523,697 | +0.07(+0.75%) |
Apr 04, 2002 | 9.555 | 9.609 | 9.549 | 9.609 | 321,008 | +0.08(+0.88%) |
Apr 03, 2002 | 9.555 | 9.555 | 9.489 | 9.525 | 395,227 | -0.01(-0.06%) |
Apr 02, 2002 | 9.585 | 9.591 | 9.495 | 9.531 | 1,506,192 | -0.03(-0.31%) |
Apr 01, 2002 | 9.404 | 9.561 | 9.404 | 9.561 | 382,580 | +0.04(+0.44%) |
Mar 29, 2002 | 9.585 | 9.591 | 9.440 | 9.519 | 646,675 | +0.00(+0.00%) |
Mar 28, 2002 | 9.585 | 9.591 | 9.440 | 9.519 | 646,675 | -0.04(-0.44%) |
Mar 27, 2002 | 9.458 | 9.621 | 9.374 | 9.561 | 863,676 | +0.13(+1.40%) |
Mar 26, 2002 | 9.374 | 9.597 | 9.356 | 9.428 | 680,457 | +0.06(+0.64%) |
Mar 25, 2002 | 9.374 | 9.386 | 9.266 | 9.368 | 655,828 | -0.01(-0.13%) |
Mar 22, 2002 | 9.374 | 9.464 | 9.344 | 9.380 | 1,240,100 | +0.01(+0.06%) |
Mar 21, 2002 | 9.194 | 9.374 | 9.164 | 9.374 | 651,834 | +0.17(+1.83%) |
Mar 20, 2002 | 9.176 | 9.254 | 9.164 | 9.206 | 479,764 | -0.04(-0.45%) |
Mar 19, 2002 | 9.104 | 9.248 | 9.092 | 9.248 | 631,199 | +0.09(+0.98%) |
Mar 18, 2002 | 9.080 | 9.158 | 8.990 | 9.158 | 305,365 | +0.08(+0.86%) |
Mar 15, 2002 | 9.014 | 9.158 | 9.002 | 9.080 | 606,737 | +0.02(+0.20%) |
Mar 14, 2002 | 8.954 | 9.062 | 8.936 | 9.062 | 360,281 | +0.10(+1.14%) |
Mar 13, 2002 | 8.815 | 8.966 | 8.725 | 8.960 | 622,379 | +0.14(+1.64%) |
Mar 12, 2002 | 8.834 | 8.870 | 8.803 | 8.815 | 386,574 | -0.02(-0.27%) |
Mar 11, 2002 | 8.834 | 8.894 | 8.791 | 8.840 | 326,000 | -0.04(-0.41%) |
Mar 08, 2002 | 8.870 | 8.900 | 8.815 | 8.876 | 244,791 | -0.01(-0.07%) |
Mar 07, 2002 | 8.924 | 8.990 | 8.846 | 8.882 | 345,969 | +0.01(+0.07%) |
Mar 06, 2002 | 8.828 | 8.894 | 8.725 | 8.876 | 623,045 | +0.11(+1.23%) |
Mar 05, 2002 | 8.707 | 8.803 | 8.683 | 8.767 | 766,159 | +0.06(+0.69%) |
Mar 04, 2002 | 8.623 | 8.707 | 8.563 | 8.707 | 6,739,673 | +0.08(+0.98%) |
Mar 01, 2002 | 8.503 | 8.623 | 8.479 | 8.623 | 461,126 | +0.15(+1.77%) |
Feb 28, 2002 | 8.569 | 8.593 | 8.473 | 8.473 | 391,733 | -0.13(-1.47%) |
Feb 27, 2002 | 8.551 | 8.605 | 8.509 | 8.599 | 1,007,123 | +0.05(+0.56%) |
Feb 26, 2002 | 8.485 | 8.551 | 8.443 | 8.551 | 694,935 | +0.02(+0.28%) |
Feb 25, 2002 | 8.563 | 8.569 | 8.473 | 8.527 | 49,923 | -0.01(-0.07%) |
Feb 22, 2002 | 8.395 | 8.557 | 8.389 | 8.533 | 668,808 | +0.14(+1.65%) |
Feb 21, 2002 | 8.533 | 8.539 | 8.395 | 8.395 | 430,007 | -0.15(-1.76%) |
Feb 20, 2002 | 8.473 | 8.545 | 8.413 | 8.545 | 765,327 | +0.12(+1.43%) |
Feb 19, 2002 | 8.479 | 8.551 | 8.425 | 8.425 | 463,290 | -0.11(-1.27%) |
Feb 18, 2002 | 8.509 | 8.587 | 8.377 | 8.533 | 346,801 | +0.00(+0.00%) |
Feb 15, 2002 | 8.509 | 8.587 | 8.377 | 8.533 | 346,801 | +0.02(+0.21%) |
Feb 14, 2002 | 8.563 | 8.599 | 8.515 | 8.515 | 166,411 | -0.05(-0.56%) |
Feb 13, 2002 | 8.533 | 8.587 | 8.533 | 8.563 | 781,469 | +0.01(+0.14%) |
Feb 12, 2002 | 8.563 | 8.593 | 8.527 | 8.551 | 570,126 | -0.01(-0.14%) |
Feb 11, 2002 | 8.551 | 8.569 | 8.515 | 8.563 | 564,801 | +0.01(+0.07%) |
Feb 08, 2002 | 8.509 | 8.557 | 8.509 | 8.557 | 327,165 | +0.05(+0.56%) |
Feb 07, 2002 | 8.509 | 8.539 | 8.485 | 8.509 | 361,779 | +0.00(+0.00%) |
Feb 06, 2002 | 8.509 | 8.587 | 8.503 | 8.509 | 380,916 | -0.02(-0.21%) |
Feb 05, 2002 | 8.509 | 8.563 | 8.503 | 8.527 | 809,925 | +0.01(+0.07%) |
Feb 04, 2002 | 8.539 | 8.545 | 8.485 | 8.521 | 680,623 | +0.01(+0.07%) |