Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 7.873 | 7.873 | 7.713 | 7.795 | 94,949 | -0.36(-4.45%) |
Apr 29, 2002 | 8.248 | 8.248 | 8.112 | 8.159 | 73,195 | -0.09(-1.09%) |
Apr 26, 2002 | 8.303 | 8.307 | 8.205 | 8.248 | 63,470 | +0.02(+0.28%) |
Apr 25, 2002 | 8.225 | 8.295 | 8.186 | 8.225 | 44,275 | -0.07(-0.85%) |
Apr 24, 2002 | 8.190 | 8.303 | 8.190 | 8.295 | 56,048 | +0.11(+1.34%) |
Apr 23, 2002 | 8.088 | 8.198 | 8.088 | 8.186 | 95,205 | +0.13(+1.65%) |
Apr 22, 2002 | 8.174 | 8.178 | 8.053 | 8.053 | 44,275 | -0.13(-1.62%) |
Apr 19, 2002 | 8.088 | 8.205 | 8.088 | 8.186 | 66,285 | +0.10(+1.21%) |
Apr 18, 2002 | 8.049 | 8.112 | 7.990 | 8.088 | 71,148 | +0.09(+1.12%) |
Apr 17, 2002 | 7.920 | 8.030 | 7.920 | 7.998 | 31,735 | +0.12(+1.49%) |
Apr 16, 2002 | 7.854 | 7.908 | 7.854 | 7.881 | 33,270 | -0.08(-0.98%) |
Apr 15, 2002 | 7.920 | 7.959 | 7.819 | 7.959 | 72,171 | -0.15(-1.88%) |
Apr 12, 2002 | 7.990 | 8.127 | 7.932 | 8.112 | 52,721 | +0.06(+0.78%) |
Apr 11, 2002 | 8.092 | 8.225 | 7.990 | 8.049 | 96,997 | -0.34(-4.05%) |
Apr 10, 2002 | 8.053 | 8.440 | 8.053 | 8.389 | 133,083 | +0.34(+4.22%) |
Apr 09, 2002 | 8.010 | 8.088 | 8.002 | 8.049 | 61,934 | -0.11(-1.34%) |
Apr 08, 2002 | 7.912 | 8.159 | 7.912 | 8.159 | 85,736 | +0.30(+3.88%) |
Apr 05, 2002 | 7.783 | 7.893 | 7.783 | 7.854 | 54,001 | +0.10(+1.26%) |
Apr 04, 2002 | 7.756 | 7.779 | 7.678 | 7.756 | 43,763 | -0.04(-0.55%) |
Apr 03, 2002 | 7.779 | 7.838 | 7.756 | 7.799 | 383,381 | +0.01(+0.10%) |
Apr 02, 2002 | 7.826 | 7.826 | 7.737 | 7.791 | 585,053 | -0.10(-1.29%) |
Apr 01, 2002 | 7.893 | 7.932 | 7.869 | 7.893 | 36,597 | +0.02(+0.25%) |
Mar 29, 2002 | 7.912 | 7.955 | 7.854 | 7.873 | 505,971 | +0.00(+0.00%) |
Mar 28, 2002 | 7.912 | 7.955 | 7.854 | 7.873 | 505,971 | +0.02(+0.20%) |
Mar 27, 2002 | 7.971 | 7.998 | 7.854 | 7.858 | 35,318 | -0.14(-1.81%) |
Mar 26, 2002 | 7.932 | 8.002 | 7.928 | 8.002 | 44,019 | +0.23(+2.91%) |
Mar 25, 2002 | 7.932 | 7.944 | 7.752 | 7.776 | 27,128 | -0.14(-1.83%) |
Mar 22, 2002 | 8.010 | 8.057 | 7.920 | 7.920 | 60,655 | -0.04(-0.44%) |
Mar 21, 2002 | 7.971 | 8.030 | 7.873 | 7.955 | 77,290 | -0.11(-1.40%) |
Mar 20, 2002 | 8.170 | 8.284 | 8.069 | 8.069 | 46,835 | -0.02(-0.24%) |
Mar 19, 2002 | 8.053 | 8.190 | 8.049 | 8.088 | 83,944 | +0.23(+2.99%) |
Mar 18, 2002 | 7.854 | 7.912 | 7.822 | 7.854 | 49,138 | +0.23(+3.08%) |
Mar 15, 2002 | 7.502 | 7.697 | 7.502 | 7.619 | 31,991 | +0.31(+4.28%) |
Mar 14, 2002 | 7.189 | 7.307 | 7.150 | 7.307 | 94,693 | +0.07(+0.92%) |
Mar 13, 2002 | 7.373 | 7.424 | 7.170 | 7.240 | 83,944 | -0.14(-1.96%) |
Mar 12, 2002 | 7.365 | 7.408 | 7.287 | 7.385 | 47,090 | -0.02(-0.32%) |
Mar 11, 2002 | 7.287 | 7.463 | 7.268 | 7.408 | 63,726 | +0.12(+1.61%) |
Mar 08, 2002 | 7.311 | 7.334 | 7.287 | 7.291 | 14,587 | -0.04(-0.48%) |
Mar 07, 2002 | 7.268 | 7.338 | 7.252 | 7.326 | 197,577 | +0.08(+1.08%) |
Mar 06, 2002 | 7.092 | 7.287 | 7.080 | 7.248 | 376,471 | +0.37(+5.40%) |
Mar 05, 2002 | 6.939 | 6.975 | 6.850 | 6.877 | 68,844 | +0.02(+0.28%) |
Mar 04, 2002 | 6.865 | 6.998 | 6.779 | 6.857 | 394,898 | +0.23(+3.54%) |
Mar 01, 2002 | 6.701 | 6.701 | 6.599 | 6.623 | 87,527 | -0.04(-0.64%) |
Feb 28, 2002 | 6.662 | 6.764 | 6.662 | 6.666 | 76,522 | +0.16(+2.52%) |
Feb 27, 2002 | 6.459 | 6.545 | 6.447 | 6.502 | 1,458,795 | +0.09(+1.46%) |
Feb 26, 2002 | 6.486 | 6.510 | 6.388 | 6.408 | 97,764 | -0.18(-2.67%) |
Feb 25, 2002 | 6.478 | 6.611 | 6.455 | 6.584 | 53,233 | -0.06(-0.88%) |
Feb 22, 2002 | 6.545 | 6.642 | 6.525 | 6.642 | 42,228 | +0.08(+1.19%) |
Feb 21, 2002 | 6.439 | 6.623 | 6.439 | 6.564 | 61,678 | -0.04(-0.53%) |
Feb 20, 2002 | 6.545 | 6.603 | 6.416 | 6.599 | 41,204 | -0.16(-2.37%) |
Feb 19, 2002 | 6.756 | 6.779 | 6.642 | 6.760 | 93,925 | -0.33(-4.63%) |
Feb 18, 2002 | 6.994 | 7.092 | 6.975 | 7.088 | 295,598 | +0.00(+0.00%) |
Feb 15, 2002 | 6.994 | 7.092 | 6.975 | 7.088 | 295,598 | +0.00(+0.00%) |
Feb 14, 2002 | 7.076 | 7.131 | 6.955 | 7.088 | 81,897 | -0.46(-6.06%) |
Feb 13, 2002 | 7.565 | 7.592 | 7.463 | 7.545 | 347,807 | -0.12(-1.53%) |
Feb 12, 2002 | 7.772 | 7.795 | 7.662 | 7.662 | 49,906 | -0.11(-1.46%) |
Feb 11, 2002 | 7.619 | 7.776 | 7.611 | 7.776 | 48,882 | +0.23(+3.11%) |
Feb 08, 2002 | 7.600 | 7.627 | 7.541 | 7.541 | 24,825 | +0.02(+0.26%) |
Feb 07, 2002 | 7.592 | 7.600 | 7.471 | 7.522 | 37,621 | -0.12(-1.53%) |
Feb 06, 2002 | 7.635 | 7.697 | 7.604 | 7.639 | 58,607 | +0.23(+3.06%) |
Feb 05, 2002 | 7.498 | 7.502 | 7.412 | 7.412 | 62,190 | +0.07(+1.01%) |
Feb 04, 2002 | 7.365 | 7.408 | 7.338 | 7.338 | 278,962 | +0.05(+0.70%) |