Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 7.098 | 7.273 | 7.098 | 7.141 | 1,771,297 | +0.05(+0.77%) |
Apr 29, 2002 | 7.087 | 7.174 | 7.087 | 7.087 | 1,387,543 | -0.03(-0.38%) |
Apr 26, 2002 | 7.305 | 7.305 | 7.037 | 7.114 | 2,794,092 | -0.13(-1.81%) |
Apr 25, 2002 | 7.169 | 7.251 | 7.169 | 7.245 | 3,238,332 | -0.09(-1.19%) |
Apr 24, 2002 | 7.388 | 7.388 | 7.256 | 7.333 | 944,764 | +0.03(+0.45%) |
Apr 23, 2002 | 7.289 | 7.355 | 7.185 | 7.300 | 1,955,681 | +0.04(+0.60%) |
Apr 22, 2002 | 7.393 | 7.393 | 7.114 | 7.256 | 1,462,649 | -0.13(-1.78%) |
Apr 19, 2002 | 7.579 | 7.579 | 7.360 | 7.388 | 122,983 | -0.08(-1.03%) |
Apr 18, 2002 | 7.459 | 7.464 | 7.377 | 7.464 | 1,650,140 | -0.04(-0.51%) |
Apr 17, 2002 | 7.606 | 7.606 | 7.492 | 7.502 | 1,649,775 | +0.01(+0.07%) |
Apr 16, 2002 | 7.404 | 7.546 | 7.404 | 7.497 | 3,038,049 | +0.05(+0.66%) |
Apr 15, 2002 | 7.579 | 7.579 | 7.333 | 7.448 | 3,897,292 | -0.08(-1.02%) |
Apr 12, 2002 | 7.541 | 7.546 | 7.333 | 7.524 | 562,655 | +0.14(+1.93%) |
Apr 11, 2002 | 7.492 | 7.568 | 7.300 | 7.382 | 223,308 | -0.11(-1.46%) |
Apr 10, 2002 | 7.431 | 7.502 | 7.316 | 7.492 | 754,350 | +0.11(+1.56%) |
Apr 09, 2002 | 7.360 | 7.409 | 7.278 | 7.377 | 550,412 | +0.09(+1.20%) |
Apr 08, 2002 | 7.415 | 7.420 | 7.267 | 7.289 | 1,378,041 | -0.04(-0.60%) |
Apr 05, 2002 | 7.426 | 7.492 | 7.333 | 7.333 | 880,623 | +0.00(+0.00%) |
Apr 04, 2002 | 7.196 | 7.355 | 7.196 | 7.333 | 1,850,971 | +0.17(+2.37%) |
Apr 03, 2002 | 7.338 | 7.338 | 7.163 | 7.163 | 1,001,414 | -0.19(-2.53%) |
Apr 02, 2002 | 7.579 | 7.579 | 7.349 | 7.349 | 858,329 | -0.20(-2.68%) |
Apr 01, 2002 | 7.141 | 7.552 | 7.114 | 7.552 | 2,973,725 | +0.31(+4.31%) |
Mar 29, 2002 | 7.305 | 7.333 | 7.218 | 7.240 | 1,399,056 | +0.00(+0.00%) |
Mar 28, 2002 | 7.305 | 7.333 | 7.218 | 7.240 | 1,399,056 | -0.14(-1.85%) |
Mar 27, 2002 | 7.119 | 7.377 | 7.092 | 7.377 | 461,418 | +0.26(+3.69%) |
Mar 26, 2002 | 6.994 | 7.174 | 6.994 | 7.114 | 1,309,148 | +0.21(+3.09%) |
Mar 25, 2002 | 7.087 | 7.098 | 6.868 | 6.901 | 183,653 | -0.11(-1.64%) |
Mar 22, 2002 | 7.141 | 7.174 | 7.010 | 7.015 | 427,976 | -0.21(-2.95%) |
Mar 21, 2002 | 7.295 | 7.295 | 7.202 | 7.229 | 1,419,340 | -0.05(-0.75%) |
Mar 20, 2002 | 7.481 | 7.481 | 7.223 | 7.284 | 2,272,004 | -0.16(-2.13%) |
Mar 19, 2002 | 7.492 | 7.497 | 7.388 | 7.442 | 899,262 | -0.10(-1.31%) |
Mar 18, 2002 | 7.743 | 7.743 | 7.475 | 7.541 | 1,248,295 | +0.05(+0.73%) |
Mar 15, 2002 | 7.415 | 7.519 | 7.360 | 7.486 | 431,266 | +0.04(+0.59%) |
Mar 14, 2002 | 7.442 | 7.459 | 7.382 | 7.442 | 588,787 | +0.05(+0.74%) |
Mar 13, 2002 | 7.497 | 7.497 | 7.371 | 7.388 | 541,092 | -0.03(-0.44%) |
Mar 12, 2002 | 7.114 | 7.420 | 7.114 | 7.420 | 1,803,276 | +0.32(+4.47%) |
Mar 11, 2002 | 7.223 | 7.223 | 7.037 | 7.103 | 444,423 | -0.07(-0.92%) |
Mar 08, 2002 | 7.185 | 7.223 | 7.092 | 7.169 | 21,069,902 | +0.07(+0.92%) |
Mar 07, 2002 | 7.202 | 7.218 | 6.983 | 7.103 | 1,870,159 | +0.02(+0.23%) |
Mar 06, 2002 | 7.196 | 7.196 | 7.010 | 7.087 | 1,881,123 | -0.30(-4.07%) |
Mar 05, 2002 | 7.798 | 7.798 | 7.284 | 7.388 | 381,378 | -0.27(-3.57%) |
Mar 04, 2002 | 7.612 | 7.661 | 7.388 | 7.661 | 1,641,551 | +0.03(+0.43%) |
Mar 01, 2002 | 7.497 | 7.628 | 7.431 | 7.628 | 2,052,716 | +0.16(+2.12%) |
Feb 28, 2002 | 7.388 | 7.497 | 7.333 | 7.470 | 2,886,010 | +0.08(+1.11%) |
Feb 27, 2002 | 7.223 | 7.388 | 7.119 | 7.388 | 470,189 | +0.32(+4.57%) |
Feb 26, 2002 | 7.169 | 7.169 | 7.065 | 7.065 | 205,582 | -0.10(-1.45%) |
Feb 25, 2002 | 7.004 | 7.169 | 6.988 | 7.169 | 246,698 | +0.27(+3.97%) |
Feb 22, 2002 | 6.868 | 6.901 | 6.731 | 6.895 | 215,267 | +0.14(+2.11%) |
Feb 21, 2002 | 6.747 | 6.780 | 6.698 | 6.753 | 36,182 | +0.08(+1.23%) |
Feb 20, 2002 | 6.589 | 6.709 | 6.479 | 6.671 | 89,908 | +0.11(+1.67%) |
Feb 19, 2002 | 6.621 | 6.649 | 6.561 | 6.561 | 381,743 | -0.09(-1.32%) |
Feb 18, 2002 | 6.567 | 6.676 | 6.567 | 6.649 | 88,080 | +0.00(+0.00%) |
Feb 15, 2002 | 6.567 | 6.676 | 6.567 | 6.649 | 88,080 | +0.01(+0.08%) |
Feb 14, 2002 | 6.413 | 6.643 | 6.403 | 6.643 | 402,027 | +0.08(+1.17%) |
Feb 13, 2002 | 6.381 | 6.567 | 6.381 | 6.567 | 24,669 | +0.26(+4.17%) |
Feb 12, 2002 | 6.299 | 6.353 | 6.299 | 6.304 | 86,801 | +0.01(+0.17%) |
Feb 11, 2002 | 6.348 | 6.348 | 6.293 | 6.293 | 2,741 | +0.05(+0.79%) |
Feb 08, 2002 | 6.320 | 6.320 | 6.244 | 6.244 | 2,558 | -0.05(-0.78%) |
Feb 07, 2002 | 6.348 | 6.348 | 6.249 | 6.293 | 19,735 | -0.05(-0.86%) |
Feb 06, 2002 | 6.310 | 6.403 | 6.310 | 6.348 | 8,406 | +0.04(+0.69%) |
Feb 05, 2002 | 6.315 | 6.315 | 6.304 | 6.304 | 3,106 | +0.05(+0.88%) |
Feb 04, 2002 | 6.331 | 6.840 | 6.173 | 6.249 | 19,918 | -0.08(-1.30%) |
Feb 01, 2002 | 6.293 | 6.397 | 6.293 | 6.331 | 6,944 | +0.01(+0.17%) |
Jan 31, 2002 | 6.337 | 6.337 | 6.320 | 6.320 | 7,126 | +0.03(+0.52%) |
Jan 30, 2002 | 6.348 | 6.348 | 6.113 | 6.288 | 36,365 | +0.00(+0.00%) |
Jan 29, 2002 | 6.507 | 6.507 | 6.189 | 6.288 | 26,862 | -0.17(-2.63%) |
Jan 28, 2002 | 6.424 | 6.457 | 6.413 | 6.457 | 1,461 | -0.10(-1.50%) |
Jan 25, 2002 | 6.430 | 6.561 | 6.408 | 6.556 | 37,096 | +0.02(+0.34%) |
Jan 24, 2002 | 6.567 | 6.583 | 6.534 | 6.534 | 19,918 | -0.02(-0.25%) |
Jan 23, 2002 | 6.567 | 6.567 | 6.534 | 6.550 | 14,984 | -0.02(-0.33%) |
Jan 22, 2002 | 6.616 | 6.616 | 6.572 | 6.572 | 913 | -0.15(-2.28%) |
Jan 21, 2002 | 6.682 | 6.731 | 6.682 | 6.725 | 8,406 | +0.00(+0.00%) |
Jan 18, 2002 | 6.682 | 6.731 | 6.682 | 6.725 | 8,406 | +0.08(+1.24%) |
Jan 17, 2002 | 6.704 | 6.704 | 6.528 | 6.643 | 1,896,474 | +0.15(+2.27%) |
Jan 16, 2002 | 6.468 | 6.572 | 6.468 | 6.496 | 63,776 | +0.07(+1.02%) |
Jan 15, 2002 | 6.567 | 6.567 | 6.430 | 6.430 | 10,416 | +0.03(+0.43%) |
Jan 14, 2002 | 6.457 | 6.545 | 6.403 | 6.403 | 78,029 | -0.34(-5.03%) |
Jan 11, 2002 | 6.840 | 6.840 | 6.616 | 6.742 | 173,785 | +0.22(+3.44%) |
Jan 10, 2002 | 6.840 | 6.846 | 6.517 | 6.517 | 120,060 | -0.43(-6.22%) |