Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 8.404 | 8.488 | 7.746 | 7.946 | 257,658 | -0.41(-4.89%) |
Apr 29, 2002 | 8.717 | 8.730 | 8.354 | 8.354 | 47,750 | -0.34(-3.91%) |
Apr 26, 2002 | 8.757 | 8.757 | 8.695 | 8.695 | 89,441 | -0.02(-0.24%) |
Apr 25, 2002 | 8.664 | 8.870 | 8.633 | 8.715 | 183,972 | +0.03(+0.31%) |
Apr 24, 2002 | 8.282 | 8.827 | 8.282 | 8.689 | 175,246 | +0.46(+5.59%) |
Apr 23, 2002 | 8.154 | 8.272 | 8.154 | 8.229 | 45,084 | +0.00(+0.03%) |
Apr 22, 2002 | 8.383 | 8.396 | 8.154 | 8.226 | 32,964 | -0.22(-2.66%) |
Apr 19, 2002 | 8.466 | 8.602 | 8.410 | 8.451 | 49,447 | -0.02(-0.19%) |
Apr 18, 2002 | 8.387 | 8.734 | 8.385 | 8.468 | 80,472 | +0.01(+0.12%) |
Apr 17, 2002 | 8.416 | 8.488 | 8.402 | 8.458 | 129,434 | -0.02(-0.19%) |
Apr 16, 2002 | 8.446 | 8.612 | 8.406 | 8.474 | 131,374 | +0.03(+0.32%) |
Apr 15, 2002 | 8.509 | 8.540 | 8.356 | 8.447 | 219,118 | +0.15(+1.87%) |
Apr 12, 2002 | 8.220 | 8.344 | 8.171 | 8.293 | 125,799 | +0.00(+0.00%) |
Apr 11, 2002 | 8.458 | 8.458 | 7.989 | 8.293 | 178,639 | -0.16(-1.86%) |
Apr 10, 2002 | 7.632 | 8.474 | 7.610 | 8.449 | 312,922 | +0.82(+10.70%) |
Apr 09, 2002 | 7.622 | 7.643 | 7.447 | 7.632 | 206,029 | +0.07(+0.87%) |
Apr 08, 2002 | 7.300 | 7.616 | 7.300 | 7.566 | 69,807 | +0.14(+1.86%) |
Apr 05, 2002 | 7.505 | 7.505 | 7.298 | 7.428 | 44,356 | -0.06(-0.85%) |
Apr 04, 2002 | 7.471 | 7.622 | 7.457 | 7.492 | 95,015 | -0.07(-0.90%) |
Apr 03, 2002 | 7.426 | 7.601 | 7.426 | 7.560 | 18,179 | +0.08(+1.13%) |
Apr 02, 2002 | 7.476 | 7.632 | 7.354 | 7.476 | 106,165 | +0.00(+0.00%) |
Apr 01, 2002 | 7.733 | 7.736 | 7.108 | 7.476 | 213,301 | -0.24(-3.05%) |
Mar 29, 2002 | 7.707 | 7.808 | 7.591 | 7.711 | 170,640 | +0.00(+0.00%) |
Mar 28, 2002 | 7.707 | 7.808 | 7.591 | 7.711 | 169,671 | -0.04(-0.56%) |
Mar 27, 2002 | 7.818 | 7.818 | 7.469 | 7.754 | 111,983 | -0.08(-1.08%) |
Mar 26, 2002 | 7.849 | 7.859 | 7.818 | 7.839 | 79,260 | +0.03(+0.40%) |
Mar 25, 2002 | 7.839 | 7.901 | 7.777 | 7.808 | 162,399 | -0.01(-0.13%) |
Mar 22, 2002 | 7.890 | 7.901 | 7.818 | 7.818 | 204,575 | -0.02(-0.26%) |
Mar 21, 2002 | 7.676 | 7.905 | 7.659 | 7.839 | 675,534 | +0.14(+1.88%) |
Mar 20, 2002 | 7.738 | 7.810 | 7.694 | 7.694 | 59,142 | -0.08(-1.09%) |
Mar 19, 2002 | 7.816 | 7.818 | 7.736 | 7.779 | 71,989 | -0.03(-0.37%) |
Mar 18, 2002 | 7.711 | 7.818 | 7.711 | 7.808 | 114,649 | +0.02(+0.32%) |
Mar 15, 2002 | 7.746 | 7.797 | 7.622 | 7.783 | 49,689 | +0.07(+0.88%) |
Mar 14, 2002 | 7.550 | 7.828 | 7.550 | 7.715 | 112,225 | +0.19(+2.46%) |
Mar 13, 2002 | 7.529 | 7.643 | 7.436 | 7.529 | 48,477 | +0.09(+1.22%) |
Mar 12, 2002 | 7.684 | 7.787 | 7.418 | 7.439 | 219,360 | -0.34(-4.35%) |
Mar 11, 2002 | 7.839 | 7.839 | 7.719 | 7.777 | 16,239 | -0.06(-0.79%) |
Mar 08, 2002 | 7.684 | 7.849 | 7.660 | 7.839 | 114,891 | +0.08(+1.06%) |
Mar 07, 2002 | 7.836 | 7.849 | 7.659 | 7.756 | 101,802 | -0.07(-0.87%) |
Mar 06, 2002 | 7.509 | 7.921 | 7.449 | 7.824 | 219,845 | +0.40(+5.36%) |
Mar 05, 2002 | 7.361 | 7.612 | 7.118 | 7.426 | 175,488 | +0.04(+0.50%) |
Mar 04, 2002 | 7.995 | 8.097 | 7.368 | 7.389 | 317,527 | -0.61(-7.68%) |
Mar 01, 2002 | 7.612 | 8.334 | 7.562 | 8.004 | 887,381 | +0.37(+4.84%) |
Feb 28, 2002 | 7.179 | 7.748 | 7.117 | 7.634 | 424,420 | +0.45(+6.32%) |
Feb 27, 2002 | 6.807 | 7.259 | 6.653 | 7.181 | 188,819 | +0.26(+3.76%) |
Feb 26, 2002 | 7.385 | 7.434 | 6.859 | 6.921 | 149,795 | -0.54(-7.19%) |
Feb 25, 2002 | 7.517 | 7.599 | 7.282 | 7.457 | 170,398 | -0.02(-0.28%) |
Feb 22, 2002 | 7.615 | 7.622 | 7.453 | 7.478 | 267,838 | -0.13(-1.76%) |
Feb 21, 2002 | 7.385 | 7.707 | 7.377 | 7.612 | 569,368 | +0.24(+3.22%) |
Feb 20, 2002 | 7.148 | 7.375 | 7.067 | 7.375 | 1,130,495 | +0.21(+2.91%) |
Feb 19, 2002 | 7.158 | 7.199 | 7.020 | 7.166 | 232,207 | -0.04(-0.60%) |
Feb 18, 2002 | 6.910 | 7.210 | 6.787 | 7.210 | 288,926 | +0.00(+0.00%) |
Feb 15, 2002 | 6.910 | 7.210 | 6.787 | 7.210 | 288,441 | +0.40(+5.91%) |
Feb 14, 2002 | 6.766 | 6.919 | 6.756 | 6.807 | 249,416 | -0.01(-0.12%) |
Feb 13, 2002 | 6.818 | 6.869 | 6.741 | 6.816 | 63,747 | +0.00(+0.00%) |
Feb 12, 2002 | 6.725 | 6.820 | 6.651 | 6.816 | 105,438 | +0.11(+1.57%) |
Feb 11, 2002 | 6.374 | 6.766 | 6.343 | 6.710 | 142,523 | +0.34(+5.28%) |
Feb 08, 2002 | 6.374 | 6.393 | 6.127 | 6.374 | 78,291 | +0.01(+0.19%) |
Feb 07, 2002 | 6.446 | 6.465 | 6.353 | 6.362 | 64,717 | -0.12(-1.85%) |
Feb 06, 2002 | 6.281 | 6.487 | 6.281 | 6.481 | 77,321 | -0.02(-0.25%) |
Feb 05, 2002 | 6.054 | 6.498 | 5.982 | 6.498 | 34,176 | +0.46(+7.69%) |
Feb 04, 2002 | 5.982 | 6.116 | 5.827 | 6.034 | 32,964 | -0.01(-0.24%) |
Feb 01, 2002 | 6.188 | 6.378 | 5.992 | 6.048 | 91,864 | -0.14(-2.23%) |
Jan 31, 2002 | 5.910 | 6.209 | 5.737 | 6.186 | 77,564 | +0.20(+3.41%) |
Jan 30, 2002 | 5.628 | 6.065 | 5.570 | 5.982 | 40,963 | +0.33(+5.84%) |
Jan 29, 2002 | 5.673 | 5.704 | 5.376 | 5.652 | 58,900 | +0.28(+5.18%) |
Jan 28, 2002 | 5.446 | 5.458 | 5.223 | 5.374 | 25,450 | -0.03(-0.61%) |
Jan 25, 2002 | 5.496 | 5.522 | 5.268 | 5.407 | 61,808 | -0.03(-0.53%) |
Jan 24, 2002 | 5.724 | 5.724 | 5.436 | 5.436 | 61,324 | -0.23(-4.08%) |
Jan 23, 2002 | 5.448 | 5.906 | 5.442 | 5.667 | 64,475 | +0.35(+6.56%) |
Jan 22, 2002 | 5.436 | 5.442 | 5.318 | 5.318 | 27,632 | +0.06(+1.10%) |
Jan 21, 2002 | 5.363 | 5.415 | 5.240 | 5.260 | 14,785 | +0.00(+0.00%) |
Jan 18, 2002 | 5.363 | 5.415 | 5.240 | 5.260 | 14,785 | -0.07(-1.32%) |
Jan 17, 2002 | 5.188 | 5.405 | 5.188 | 5.330 | 30,298 | +0.17(+3.36%) |
Jan 16, 2002 | 5.006 | 5.157 | 4.953 | 5.157 | 48,962 | +0.13(+2.67%) |
Jan 15, 2002 | 4.951 | 5.023 | 4.951 | 5.023 | 29,571 | +0.07(+1.46%) |
Jan 14, 2002 | 5.002 | 5.002 | 4.827 | 4.951 | 33,207 | +0.00(+0.00%) |
Jan 11, 2002 | 4.827 | 4.988 | 4.827 | 4.951 | 44,356 | +0.10(+2.13%) |
Jan 10, 2002 | 4.827 | 4.848 | 4.817 | 4.848 | 136,221 | -0.20(-3.89%) |