Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 9.200 | 9.251 | 9.054 | 9.251 | 21,447 | +0.09(+0.98%) |
Apr 29, 2002 | 8.916 | 9.161 | 8.916 | 9.161 | 74,395 | +0.15(+1.69%) |
Apr 26, 2002 | 9.582 | 9.582 | 8.788 | 9.009 | 101,875 | -0.84(-8.52%) |
Apr 25, 2002 | 9.862 | 9.874 | 9.612 | 9.847 | 31,836 | -0.01(-0.15%) |
Apr 24, 2002 | 9.698 | 9.862 | 9.612 | 9.862 | 17,426 | +0.00(+0.00%) |
Apr 23, 2002 | 9.564 | 9.862 | 9.564 | 9.862 | 11,393 | +0.25(+2.64%) |
Apr 22, 2002 | 9.609 | 9.609 | 9.609 | 9.609 | 335 | -0.01(-0.06%) |
Apr 19, 2002 | 9.758 | 9.758 | 9.615 | 9.615 | 4,356 | -0.02(-0.25%) |
Apr 18, 2002 | 9.773 | 9.773 | 9.639 | 9.639 | 2,010 | -0.22(-2.27%) |
Apr 17, 2002 | 9.798 | 9.862 | 9.798 | 9.862 | 8,042 | +0.01(+0.15%) |
Apr 16, 2002 | 9.862 | 9.862 | 9.847 | 9.847 | 2,680 | -0.01(-0.15%) |
Apr 15, 2002 | 9.773 | 9.862 | 9.773 | 9.862 | 2,010 | +0.00(+0.00%) |
Apr 12, 2002 | 9.768 | 9.862 | 9.624 | 9.862 | 18,766 | +0.24(+2.48%) |
Apr 11, 2002 | 9.773 | 9.773 | 9.624 | 9.624 | 5,361 | -0.24(-2.42%) |
Apr 10, 2002 | 9.638 | 9.862 | 9.635 | 9.862 | 64,007 | +0.36(+3.77%) |
Apr 09, 2002 | 9.785 | 9.862 | 9.495 | 9.504 | 31,500 | -0.21(-2.15%) |
Apr 08, 2002 | 9.843 | 9.847 | 9.713 | 9.713 | 14,074 | -0.12(-1.18%) |
Apr 05, 2002 | 9.719 | 10.00 | 9.719 | 9.829 | 67,693 | +0.21(+2.14%) |
Apr 04, 2002 | 9.301 | 9.728 | 9.301 | 9.624 | 13,739 | +0.12(+1.29%) |
Apr 03, 2002 | 9.268 | 9.501 | 9.268 | 9.501 | 5,026 | +0.18(+1.89%) |
Apr 02, 2002 | 8.803 | 9.489 | 8.731 | 9.325 | 226,203 | +0.55(+6.29%) |
Apr 01, 2002 | 8.624 | 8.773 | 8.624 | 8.773 | 97,518 | -0.06(-0.64%) |
Mar 29, 2002 | 8.564 | 8.830 | 8.552 | 8.830 | 17,426 | +0.00(+0.00%) |
Mar 28, 2002 | 8.564 | 8.830 | 8.552 | 8.830 | 17,426 | +0.10(+1.16%) |
Mar 27, 2002 | 8.415 | 8.728 | 8.415 | 8.728 | 33,846 | +0.31(+3.72%) |
Mar 26, 2002 | 8.415 | 8.415 | 8.415 | 8.415 | 1,675 | +0.06(+0.66%) |
Mar 25, 2002 | 8.511 | 8.573 | 8.360 | 8.360 | 5,026 | -0.19(-2.21%) |
Mar 22, 2002 | 8.549 | 8.549 | 8.549 | 8.549 | 335 | +0.04(+0.42%) |
Mar 21, 2002 | 8.352 | 8.513 | 8.352 | 8.513 | 15,415 | +0.16(+1.97%) |
Mar 20, 2002 | 8.355 | 8.355 | 8.305 | 8.349 | 16,085 | -0.01(-0.07%) |
Mar 19, 2002 | 8.325 | 8.355 | 8.296 | 8.355 | 43,229 | +0.03(+0.36%) |
Mar 18, 2002 | 8.266 | 8.325 | 8.266 | 8.325 | 11,393 | +0.06(+0.72%) |
Mar 15, 2002 | 8.411 | 8.412 | 8.206 | 8.266 | 2,345 | -0.13(-1.60%) |
Mar 14, 2002 | 8.159 | 8.400 | 8.102 | 8.400 | 29,490 | +0.19(+2.36%) |
Mar 13, 2002 | 8.087 | 8.206 | 8.087 | 8.206 | 21,782 | +0.01(+0.18%) |
Mar 12, 2002 | 8.087 | 8.206 | 8.087 | 8.191 | 10,053 | +0.06(+0.73%) |
Mar 11, 2002 | 8.131 | 8.132 | 8.090 | 8.132 | 3,351 | -0.04(-0.51%) |
Mar 08, 2002 | 8.114 | 8.173 | 8.114 | 8.173 | 1,340 | -0.03(-0.36%) |
Mar 07, 2002 | 8.203 | 8.203 | 8.087 | 8.203 | 107,572 | +0.00(+0.00%) |
Mar 06, 2002 | 8.203 | 8.203 | 8.203 | 8.203 | 5,696 | +0.01(+0.11%) |
Mar 05, 2002 | 8.057 | 8.203 | 8.057 | 8.194 | 18,431 | +0.06(+0.77%) |
Mar 04, 2002 | 8.117 | 8.161 | 8.087 | 8.132 | 11,729 | +0.04(+0.55%) |
Mar 01, 2002 | 8.057 | 8.146 | 8.057 | 8.087 | 7,037 | +0.02(+0.19%) |
Feb 28, 2002 | 8.057 | 8.072 | 8.015 | 8.072 | 14,409 | +0.16(+1.96%) |
Feb 27, 2002 | 8.027 | 8.054 | 7.917 | 7.917 | 28,149 | -0.14(-1.74%) |
Feb 26, 2002 | 8.012 | 8.057 | 8.012 | 8.057 | 20,777 | +0.03(+0.37%) |
Feb 25, 2002 | 8.027 | 8.027 | 7.926 | 8.027 | 9,718 | +0.00(+0.00%) |
Feb 22, 2002 | 8.027 | 8.027 | 8.027 | 8.027 | 1,675 | +0.00(+0.00%) |
Feb 21, 2002 | 8.052 | 8.176 | 8.027 | 8.027 | 90,481 | -0.03(-0.37%) |
Feb 20, 2002 | 7.972 | 8.057 | 7.967 | 8.057 | 5,361 | +0.06(+0.75%) |
Feb 19, 2002 | 7.997 | 7.997 | 7.997 | 7.997 | 3,351 | -0.06(-0.74%) |
Feb 18, 2002 | 7.938 | 8.057 | 7.938 | 8.057 | 6,032 | +0.00(+0.00%) |
Feb 15, 2002 | 7.938 | 8.057 | 7.938 | 8.057 | 6,032 | +0.06(+0.75%) |
Feb 14, 2002 | 7.997 | 7.997 | 7.997 | 7.997 | 335 | +0.00(+0.00%) |
Feb 13, 2002 | 7.926 | 7.997 | 7.923 | 7.997 | 5,361 | -0.06(-0.70%) |
Feb 12, 2002 | 8.054 | 8.054 | 8.054 | 8.054 | 335 | +0.12(+1.47%) |
Feb 11, 2002 | 7.938 | 7.938 | 7.917 | 7.938 | 1,675 | -0.12(-1.48%) |
Feb 08, 2002 | 8.057 | 8.057 | 8.057 | 8.057 | 2,010 | +0.10(+1.20%) |
Feb 07, 2002 | 7.821 | 8.206 | 7.821 | 7.961 | 40,884 | +0.12(+1.52%) |
Feb 06, 2002 | 7.908 | 7.908 | 7.842 | 7.842 | 5,026 | -0.11(-1.39%) |
Feb 05, 2002 | 7.952 | 7.970 | 7.952 | 7.952 | 3,351 | -0.06(-0.78%) |
Feb 04, 2002 | 8.015 | 8.015 | 7.967 | 8.015 | 24,798 | -0.04(-0.52%) |