Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 7.979 | 8.106 | 7.975 | 8.106 | 198,250 | +0.13(+1.68%) |
Apr 29, 2002 | 8.017 | 8.019 | 7.954 | 7.972 | 116,534 | -0.05(-0.58%) |
Apr 26, 2002 | 8.057 | 8.162 | 8.013 | 8.019 | 446,241 | -0.03(-0.33%) |
Apr 25, 2002 | 7.951 | 8.060 | 7.926 | 8.046 | 89,532 | +0.10(+1.28%) |
Apr 24, 2002 | 7.903 | 7.979 | 7.903 | 7.944 | 85,268 | +0.04(+0.52%) |
Apr 23, 2002 | 7.902 | 7.932 | 7.881 | 7.903 | 160,589 | +0.00(+0.02%) |
Apr 22, 2002 | 7.867 | 7.943 | 7.840 | 7.902 | 96,638 | +0.05(+0.65%) |
Apr 19, 2002 | 7.906 | 7.909 | 7.825 | 7.851 | 147,799 | -0.05(-0.69%) |
Apr 18, 2002 | 7.972 | 8.017 | 7.892 | 7.906 | 197,539 | -0.06(-0.81%) |
Apr 17, 2002 | 7.833 | 7.979 | 7.802 | 7.971 | 198,250 | +0.14(+1.76%) |
Apr 16, 2002 | 7.629 | 7.902 | 7.611 | 7.833 | 402,185 | +0.20(+2.67%) |
Apr 15, 2002 | 7.811 | 7.811 | 7.628 | 7.629 | 287,782 | -0.18(-2.32%) |
Apr 12, 2002 | 7.850 | 7.850 | 7.770 | 7.811 | 223,120 | -0.04(-0.50%) |
Apr 11, 2002 | 7.833 | 7.934 | 7.833 | 7.850 | 231,647 | +0.02(+0.22%) |
Apr 10, 2002 | 7.599 | 7.833 | 7.599 | 7.833 | 169,116 | +0.22(+2.85%) |
Apr 09, 2002 | 7.495 | 7.628 | 7.495 | 7.616 | 145,667 | +0.12(+1.61%) |
Apr 08, 2002 | 7.374 | 7.498 | 7.360 | 7.495 | 54,003 | +0.12(+1.64%) |
Apr 05, 2002 | 7.303 | 7.374 | 7.303 | 7.374 | 213,172 | +0.07(+0.98%) |
Apr 04, 2002 | 7.332 | 7.357 | 7.301 | 7.303 | 59,688 | -0.04(-0.50%) |
Apr 03, 2002 | 7.310 | 7.377 | 7.287 | 7.339 | 110,849 | +0.03(+0.40%) |
Apr 02, 2002 | 7.286 | 7.353 | 7.286 | 7.310 | 44,055 | +0.03(+0.35%) |
Apr 01, 2002 | 7.262 | 7.295 | 7.239 | 7.284 | 54,003 | +0.01(+0.12%) |
Mar 29, 2002 | 7.424 | 7.424 | 7.276 | 7.276 | 131,456 | +0.00(+0.00%) |
Mar 28, 2002 | 7.424 | 7.424 | 7.276 | 7.276 | 284,229 | -0.15(-1.99%) |
Mar 27, 2002 | 7.262 | 7.501 | 7.248 | 7.424 | 208,909 | +0.15(+2.03%) |
Mar 26, 2002 | 7.135 | 7.276 | 7.135 | 7.276 | 124,350 | +0.13(+1.83%) |
Mar 25, 2002 | 7.084 | 7.170 | 7.084 | 7.145 | 83,847 | +0.05(+0.65%) |
Mar 22, 2002 | 7.191 | 7.241 | 7.093 | 7.098 | 188,302 | -0.11(-1.48%) |
Mar 21, 2002 | 7.107 | 7.234 | 7.096 | 7.205 | 113,691 | +0.11(+1.57%) |
Mar 20, 2002 | 7.120 | 7.121 | 7.077 | 7.094 | 59,688 | -0.02(-0.28%) |
Mar 19, 2002 | 7.037 | 7.198 | 7.037 | 7.114 | 117,244 | +0.09(+1.30%) |
Mar 18, 2002 | 6.987 | 7.044 | 6.972 | 7.022 | 355,287 | +0.03(+0.40%) |
Mar 15, 2002 | 7.022 | 7.075 | 6.994 | 6.994 | 124,350 | -0.04(-0.62%) |
Mar 14, 2002 | 7.020 | 7.058 | 7.020 | 7.038 | 49,740 | +0.02(+0.26%) |
Mar 13, 2002 | 7.049 | 7.049 | 7.020 | 7.020 | 59,688 | -0.03(-0.40%) |
Mar 12, 2002 | 7.068 | 7.068 | 7.044 | 7.048 | 52,582 | -0.02(-0.26%) |
Mar 11, 2002 | 7.094 | 7.135 | 7.058 | 7.066 | 34,818 | -0.05(-0.67%) |
Mar 08, 2002 | 7.114 | 7.163 | 7.098 | 7.114 | 55,424 | +0.01(+0.10%) |
Mar 07, 2002 | 7.121 | 7.135 | 7.093 | 7.107 | 41,923 | -0.01(-0.20%) |
Mar 06, 2002 | 7.097 | 7.128 | 7.082 | 7.121 | 41,923 | +0.01(+0.18%) |
Mar 05, 2002 | 7.096 | 7.128 | 7.086 | 7.108 | 93,085 | +0.02(+0.22%) |
Mar 04, 2002 | 6.954 | 7.093 | 6.952 | 7.093 | 103,743 | +0.13(+1.80%) |
Mar 01, 2002 | 6.966 | 7.279 | 6.946 | 6.968 | 164,142 | +0.00(+0.02%) |
Feb 28, 2002 | 7.030 | 7.030 | 6.925 | 6.966 | 206,066 | -0.07(-1.02%) |
Feb 27, 2002 | 7.121 | 7.121 | 7.037 | 7.038 | 68,215 | -0.08(-1.17%) |
Feb 26, 2002 | 7.134 | 7.149 | 7.107 | 7.121 | 51,871 | -0.01(-0.18%) |
Feb 25, 2002 | 7.108 | 7.198 | 7.093 | 7.134 | 227,383 | -0.01(-0.12%) |
Feb 22, 2002 | 7.037 | 7.142 | 7.021 | 7.142 | 110,849 | +0.09(+1.30%) |
Feb 21, 2002 | 7.072 | 7.072 | 7.049 | 7.051 | 51,871 | -0.04(-0.58%) |
Feb 20, 2002 | 6.945 | 7.121 | 6.945 | 7.091 | 171,959 | +0.13(+1.90%) |
Feb 19, 2002 | 6.861 | 6.980 | 6.861 | 6.959 | 160,589 | +0.09(+1.33%) |
Feb 18, 2002 | 6.748 | 6.894 | 6.741 | 6.868 | 284,229 | +0.00(+0.00%) |
Feb 15, 2002 | 6.748 | 6.894 | 6.741 | 6.868 | 118,666 | +0.12(+1.77%) |
Feb 14, 2002 | 6.659 | 6.799 | 6.651 | 6.748 | 1,634,322 | +0.10(+1.55%) |
Feb 13, 2002 | 6.495 | 6.645 | 6.481 | 6.645 | 103,033 | +0.17(+2.63%) |
Feb 12, 2002 | 6.438 | 6.475 | 6.420 | 6.475 | 163,432 | +0.03(+0.50%) |
Feb 11, 2002 | 6.445 | 6.453 | 6.438 | 6.443 | 19,896 | -0.01(-0.15%) |
Feb 08, 2002 | 6.400 | 6.453 | 6.400 | 6.453 | 59,688 | +0.06(+0.99%) |
Feb 07, 2002 | 6.393 | 6.406 | 6.389 | 6.389 | 29,133 | -0.00(-0.07%) |
Feb 06, 2002 | 6.403 | 6.413 | 6.382 | 6.393 | 130,035 | -0.01(-0.15%) |
Feb 05, 2002 | 6.392 | 6.410 | 6.368 | 6.403 | 41,923 | +0.01(+0.18%) |
Feb 04, 2002 | 6.410 | 6.415 | 6.372 | 6.392 | 51,871 | -0.01(-0.18%) |