Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 7.609 | 7.828 | 7.609 | 7.828 | 134,717 | +0.11(+1.49%) |
Apr 29, 2002 | 7.700 | 7.713 | 7.540 | 7.713 | 34,361 | +0.01(+0.17%) |
Apr 26, 2002 | 7.408 | 7.701 | 7.385 | 7.701 | 61,631 | +0.26(+3.44%) |
Apr 25, 2002 | 7.700 | 7.719 | 7.427 | 7.445 | 93,811 | -0.28(-3.56%) |
Apr 24, 2002 | 7.632 | 7.723 | 7.626 | 7.720 | 22,907 | +0.07(+0.93%) |
Apr 23, 2002 | 7.517 | 7.648 | 7.430 | 7.648 | 47,450 | +0.09(+1.13%) |
Apr 22, 2002 | 7.291 | 7.566 | 7.289 | 7.563 | 84,539 | +0.29(+4.04%) |
Apr 19, 2002 | 7.280 | 7.297 | 7.223 | 7.270 | 17,453 | -0.01(-0.14%) |
Apr 18, 2002 | 7.334 | 7.334 | 7.213 | 7.280 | 22,907 | -0.05(-0.70%) |
Apr 17, 2002 | 7.334 | 7.430 | 7.259 | 7.331 | 53,450 | -0.00(-0.04%) |
Apr 16, 2002 | 6.972 | 7.334 | 6.887 | 7.334 | 65,995 | +0.28(+4.03%) |
Apr 15, 2002 | 6.876 | 7.058 | 6.874 | 7.050 | 30,543 | +0.22(+3.22%) |
Apr 12, 2002 | 6.801 | 6.866 | 6.764 | 6.830 | 68,176 | +0.08(+1.15%) |
Apr 11, 2002 | 6.830 | 6.837 | 6.752 | 6.752 | 51,268 | -0.14(-1.98%) |
Apr 10, 2002 | 6.714 | 6.899 | 6.677 | 6.888 | 76,357 | +0.29(+4.36%) |
Apr 09, 2002 | 6.555 | 6.715 | 6.555 | 6.600 | 14,180 | -0.06(-0.94%) |
Apr 08, 2002 | 6.600 | 6.663 | 6.578 | 6.663 | 10,908 | +0.03(+0.41%) |
Apr 05, 2002 | 6.596 | 6.660 | 6.550 | 6.635 | 23,998 | +0.02(+0.24%) |
Apr 04, 2002 | 6.600 | 6.681 | 6.600 | 6.620 | 37,633 | +0.02(+0.30%) |
Apr 03, 2002 | 6.646 | 6.646 | 6.566 | 6.600 | 232,346 | -0.04(-0.65%) |
Apr 02, 2002 | 6.650 | 6.654 | 6.600 | 6.643 | 13,635 | +0.03(+0.50%) |
Apr 01, 2002 | 6.669 | 6.669 | 6.610 | 6.610 | 24,543 | +0.00(+0.00%) |
Mar 29, 2002 | 6.735 | 6.736 | 6.610 | 6.610 | 21,816 | +0.00(+0.00%) |
Mar 28, 2002 | 6.735 | 6.736 | 6.610 | 6.610 | 21,816 | -0.03(-0.52%) |
Mar 27, 2002 | 6.650 | 6.651 | 6.610 | 6.644 | 16,907 | +0.05(+0.76%) |
Mar 26, 2002 | 6.584 | 6.628 | 6.582 | 6.594 | 18,544 | +0.01(+0.18%) |
Mar 25, 2002 | 6.571 | 6.592 | 6.531 | 6.582 | 25,634 | +0.02(+0.30%) |
Mar 22, 2002 | 6.399 | 6.651 | 6.369 | 6.563 | 124,899 | +0.19(+3.03%) |
Mar 21, 2002 | 6.324 | 6.376 | 6.142 | 6.369 | 33,815 | +0.07(+1.14%) |
Mar 20, 2002 | 6.295 | 6.300 | 6.249 | 6.298 | 19,634 | -0.02(-0.25%) |
Mar 19, 2002 | 6.180 | 6.314 | 6.151 | 6.314 | 57,813 | +0.03(+0.48%) |
Mar 18, 2002 | 6.243 | 6.295 | 6.234 | 6.283 | 17,998 | +0.04(+0.65%) |
Mar 15, 2002 | 6.142 | 6.243 | 6.141 | 6.243 | 61,631 | +0.00(+0.04%) |
Mar 14, 2002 | 6.152 | 6.243 | 6.152 | 6.240 | 6,544 | +0.08(+1.35%) |
Mar 13, 2002 | 6.152 | 6.218 | 6.152 | 6.157 | 8,726 | +0.00(+0.03%) |
Mar 12, 2002 | 6.202 | 6.209 | 6.155 | 6.155 | 4,908 | -0.05(-0.75%) |
Mar 11, 2002 | 6.187 | 6.202 | 6.187 | 6.202 | 3,272 | +0.05(+0.74%) |
Mar 08, 2002 | 6.180 | 6.206 | 6.156 | 6.156 | 8,181 | -0.02(-0.36%) |
Mar 07, 2002 | 6.188 | 6.188 | 6.171 | 6.179 | 13,089 | -0.02(-0.28%) |
Mar 06, 2002 | 6.060 | 6.205 | 6.060 | 6.196 | 33,815 | +0.14(+2.38%) |
Mar 05, 2002 | 6.073 | 6.110 | 6.014 | 6.052 | 25,089 | -0.01(-0.15%) |
Mar 04, 2002 | 5.982 | 6.087 | 5.913 | 6.061 | 51,268 | -0.01(-0.09%) |
Mar 01, 2002 | 5.990 | 6.067 | 5.985 | 6.067 | 11,453 | +0.09(+1.42%) |
Feb 28, 2002 | 5.982 | 6.027 | 5.982 | 5.982 | 42,542 | -0.02(-0.38%) |
Feb 27, 2002 | 6.006 | 6.040 | 6.005 | 6.005 | 6,544 | +0.00(+0.00%) |
Feb 26, 2002 | 6.006 | 6.068 | 5.985 | 6.005 | 10,908 | -0.04(-0.71%) |
Feb 25, 2002 | 5.936 | 6.048 | 5.936 | 6.048 | 27,816 | +0.05(+0.87%) |
Feb 22, 2002 | 5.972 | 6.017 | 5.914 | 5.995 | 25,089 | +0.03(+0.46%) |
Feb 21, 2002 | 5.968 | 6.018 | 5.968 | 5.968 | 64,358 | -0.03(-0.58%) |
Feb 20, 2002 | 5.978 | 6.004 | 5.973 | 6.003 | 20,725 | -0.00(-0.03%) |
Feb 19, 2002 | 6.030 | 6.030 | 5.962 | 6.005 | 21,816 | -0.00(-0.03%) |
Feb 18, 2002 | 5.973 | 6.050 | 5.973 | 6.006 | 23,452 | +0.00(+0.00%) |
Feb 15, 2002 | 5.973 | 6.050 | 5.973 | 6.006 | 23,452 | -0.04(-0.65%) |
Feb 14, 2002 | 5.978 | 6.050 | 5.978 | 6.046 | 27,270 | +0.08(+1.29%) |
Feb 13, 2002 | 5.931 | 5.969 | 5.931 | 5.969 | 13,089 | +0.06(+0.93%) |
Feb 12, 2002 | 5.730 | 6.045 | 5.730 | 5.914 | 45,269 | +0.22(+3.78%) |
Feb 11, 2002 | 5.725 | 5.725 | 5.698 | 5.698 | 2,727 | -0.02(-0.29%) |
Feb 08, 2002 | 5.679 | 5.715 | 5.679 | 5.715 | 48,541 | +0.06(+1.04%) |
Feb 07, 2002 | 5.707 | 5.707 | 5.656 | 5.656 | 3,817 | +0.01(+0.16%) |
Feb 06, 2002 | 5.647 | 5.716 | 5.647 | 5.647 | 74,721 | +0.01(+0.16%) |
Feb 05, 2002 | 5.638 | 5.684 | 5.638 | 5.638 | 29,452 | -0.01(-0.24%) |
Feb 04, 2002 | 5.724 | 5.724 | 5.639 | 5.652 | 51,268 | -0.01(-0.26%) |