Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 7.139 | 7.264 | 7.104 | 7.260 | 226,950 | +0.15(+2.07%) |
Apr 29, 2002 | 7.118 | 7.166 | 7.085 | 7.112 | 228,396 | -0.01(-0.09%) |
Apr 26, 2002 | 7.139 | 7.233 | 7.083 | 7.118 | 163,346 | -0.07(-0.95%) |
Apr 25, 2002 | 7.241 | 7.299 | 7.166 | 7.187 | 181,656 | -0.03(-0.40%) |
Apr 24, 2002 | 7.289 | 7.311 | 7.168 | 7.216 | 224,059 | -0.05(-0.69%) |
Apr 23, 2002 | 7.409 | 7.411 | 7.245 | 7.266 | 409,089 | -0.16(-2.21%) |
Apr 22, 2002 | 7.440 | 7.469 | 7.394 | 7.430 | 182,138 | -0.08(-1.10%) |
Apr 19, 2002 | 7.307 | 7.533 | 7.307 | 7.513 | 2,746,534 | +0.21(+2.87%) |
Apr 18, 2002 | 7.251 | 7.307 | 7.245 | 7.303 | 172,983 | +0.03(+0.43%) |
Apr 17, 2002 | 7.245 | 7.280 | 7.230 | 7.272 | 99,260 | +0.03(+0.37%) |
Apr 16, 2002 | 7.264 | 7.289 | 7.204 | 7.245 | 547,379 | +0.03(+0.40%) |
Apr 15, 2002 | 7.218 | 7.241 | 7.166 | 7.216 | 252,488 | -0.03(-0.46%) |
Apr 12, 2002 | 7.224 | 7.328 | 7.224 | 7.249 | 290,554 | +0.01(+0.09%) |
Apr 11, 2002 | 7.243 | 7.345 | 7.185 | 7.243 | 609,537 | -0.02(-0.26%) |
Apr 10, 2002 | 7.052 | 7.264 | 7.052 | 7.262 | 674,105 | +0.21(+2.97%) |
Apr 09, 2002 | 7.037 | 7.064 | 7.002 | 7.052 | 476,065 | +0.01(+0.12%) |
Apr 08, 2002 | 6.952 | 7.054 | 6.952 | 7.044 | 280,435 | +0.04(+0.59%) |
Apr 05, 2002 | 6.927 | 7.042 | 6.927 | 7.002 | 417,762 | +0.10(+1.50%) |
Apr 04, 2002 | 6.948 | 7.006 | 6.842 | 6.898 | 392,706 | -0.08(-1.16%) |
Apr 03, 2002 | 6.992 | 7.011 | 6.948 | 6.979 | 186,957 | +0.01(+0.09%) |
Apr 02, 2002 | 6.876 | 7.002 | 6.876 | 6.973 | 3,554,593 | +0.07(+1.05%) |
Apr 01, 2002 | 6.890 | 6.911 | 6.838 | 6.901 | 148,409 | -0.02(-0.30%) |
Mar 29, 2002 | 6.838 | 7.029 | 6.838 | 6.921 | 381,141 | +0.00(+0.00%) |
Mar 28, 2002 | 6.838 | 7.029 | 6.838 | 6.921 | 381,141 | +0.09(+1.34%) |
Mar 27, 2002 | 6.718 | 6.867 | 6.718 | 6.830 | 199,003 | +0.09(+1.39%) |
Mar 26, 2002 | 6.714 | 6.782 | 6.714 | 6.737 | 110,825 | -0.01(-0.12%) |
Mar 25, 2002 | 6.799 | 6.857 | 6.745 | 6.745 | 144,072 | -0.09(-1.37%) |
Mar 22, 2002 | 6.861 | 6.890 | 6.786 | 6.838 | 147,445 | -0.05(-0.69%) |
Mar 21, 2002 | 6.911 | 6.942 | 6.884 | 6.886 | 391,260 | -0.05(-0.66%) |
Mar 20, 2002 | 6.917 | 6.959 | 6.890 | 6.932 | 262,607 | +0.01(+0.21%) |
Mar 19, 2002 | 6.890 | 6.975 | 6.890 | 6.917 | 294,409 | +0.08(+1.12%) |
Mar 18, 2002 | 6.855 | 6.923 | 6.840 | 6.840 | 229,841 | -0.05(-0.75%) |
Mar 15, 2002 | 6.807 | 6.901 | 6.807 | 6.892 | 95,405 | +0.05(+0.79%) |
Mar 14, 2002 | 6.817 | 6.863 | 6.786 | 6.838 | 267,425 | +0.04(+0.61%) |
Mar 13, 2002 | 6.776 | 6.844 | 6.766 | 6.797 | 185,511 | -0.04(-0.61%) |
Mar 12, 2002 | 6.728 | 6.838 | 6.728 | 6.838 | 186,957 | +0.02(+0.33%) |
Mar 11, 2002 | 6.855 | 6.861 | 6.753 | 6.815 | 338,257 | -0.03(-0.42%) |
Mar 08, 2002 | 6.886 | 6.901 | 6.809 | 6.844 | 729,999 | -0.03(-0.39%) |
Mar 07, 2002 | 6.890 | 6.946 | 6.865 | 6.871 | 729,036 | +0.01(+0.09%) |
Mar 06, 2002 | 6.807 | 6.927 | 6.803 | 6.865 | 385,478 | +0.06(+0.88%) |
Mar 05, 2002 | 6.849 | 6.859 | 6.799 | 6.805 | 662,059 | -0.06(-0.94%) |
Mar 04, 2002 | 6.747 | 6.911 | 6.745 | 6.869 | 1,879,207 | +0.15(+2.16%) |
Mar 01, 2002 | 6.560 | 6.766 | 6.560 | 6.724 | 434,145 | +0.15(+2.27%) |
Feb 28, 2002 | 6.558 | 6.639 | 6.506 | 6.575 | 220,686 | +0.07(+1.05%) |
Feb 27, 2002 | 6.407 | 6.556 | 6.405 | 6.506 | 399,933 | +0.11(+1.72%) |
Feb 26, 2002 | 6.485 | 6.500 | 6.371 | 6.396 | 212,976 | -0.07(-1.15%) |
Feb 25, 2002 | 6.255 | 6.473 | 6.255 | 6.471 | 672,178 | +0.27(+4.32%) |
Feb 22, 2002 | 6.232 | 6.286 | 6.197 | 6.203 | 275,617 | +0.12(+2.05%) |
Feb 21, 2002 | 6.099 | 6.168 | 6.052 | 6.079 | 222,613 | -0.07(-1.08%) |
Feb 20, 2002 | 6.137 | 6.164 | 6.075 | 6.145 | 223,577 | +0.01(+0.14%) |
Feb 19, 2002 | 6.120 | 6.158 | 6.064 | 6.137 | 227,914 | +0.02(+0.27%) |
Feb 18, 2002 | 6.124 | 6.155 | 6.056 | 6.120 | 311,273 | +0.00(+0.00%) |
Feb 15, 2002 | 6.124 | 6.155 | 6.056 | 6.120 | 311,273 | -0.03(-0.44%) |
Feb 14, 2002 | 6.160 | 6.212 | 6.126 | 6.147 | 573,399 | -0.05(-0.87%) |
Feb 13, 2002 | 6.199 | 6.201 | 6.160 | 6.201 | 118,052 | -0.02(-0.30%) |
Feb 12, 2002 | 6.259 | 6.295 | 6.207 | 6.220 | 289,590 | -0.05(-0.86%) |
Feb 11, 2002 | 6.232 | 6.303 | 6.222 | 6.274 | 130,580 | +0.05(+0.83%) |
Feb 08, 2002 | 6.232 | 6.257 | 6.205 | 6.222 | 129,135 | +0.04(+0.67%) |
Feb 07, 2002 | 6.151 | 6.245 | 6.151 | 6.180 | 188,884 | +0.04(+0.68%) |
Feb 06, 2002 | 6.199 | 6.251 | 6.033 | 6.139 | 264,052 | -0.07(-1.20%) |
Feb 05, 2002 | 6.249 | 6.261 | 6.199 | 6.214 | 284,290 | -0.14(-2.19%) |
Feb 04, 2002 | 6.529 | 6.529 | 6.353 | 6.353 | 549,788 | -0.17(-2.67%) |