Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 7.648 | 7.748 | 7.648 | 7.748 | 10,224 | +0.10(+1.30%) |
Apr 29, 2002 | 7.748 | 7.748 | 7.648 | 7.648 | 6,465 | -0.07(-0.86%) |
Apr 26, 2002 | 7.848 | 7.881 | 7.648 | 7.715 | 14,885 | -0.13(-1.69%) |
Apr 25, 2002 | 7.815 | 7.875 | 7.781 | 7.848 | 8,269 | +0.03(+0.43%) |
Apr 24, 2002 | 7.648 | 7.815 | 7.648 | 7.815 | 17,441 | +0.17(+2.17%) |
Apr 23, 2002 | 7.515 | 7.648 | 7.515 | 7.648 | 17,291 | +0.20(+2.68%) |
Apr 22, 2002 | 7.382 | 7.482 | 7.382 | 7.449 | 11,878 | +0.13(+1.82%) |
Apr 19, 2002 | 7.316 | 7.316 | 7.316 | 7.316 | 0 | +0.00(+0.00%) |
Apr 18, 2002 | 7.283 | 7.316 | 7.283 | 7.316 | 42,701 | +0.03(+0.46%) |
Apr 17, 2002 | 7.382 | 7.382 | 7.283 | 7.283 | 13,231 | -0.10(-1.35%) |
Apr 16, 2002 | 7.382 | 7.416 | 7.316 | 7.382 | 16,990 | +0.07(+0.91%) |
Apr 15, 2002 | 7.223 | 7.316 | 7.223 | 7.316 | 6,916 | +0.17(+2.33%) |
Apr 12, 2002 | 7.183 | 7.183 | 7.150 | 7.150 | 751 | +0.00(+0.00%) |
Apr 11, 2002 | 6.983 | 7.150 | 6.983 | 7.150 | 7,668 | +0.23(+3.37%) |
Apr 10, 2002 | 6.910 | 6.950 | 6.910 | 6.917 | 2,255 | +0.00(+0.00%) |
Apr 09, 2002 | 6.884 | 6.917 | 6.884 | 6.917 | 4,661 | +0.01(+0.10%) |
Apr 08, 2002 | 6.850 | 6.917 | 6.850 | 6.910 | 16,840 | +0.03(+0.39%) |
Apr 05, 2002 | 6.917 | 6.917 | 6.884 | 6.884 | 2,105 | -0.01(-0.19%) |
Apr 04, 2002 | 6.850 | 6.917 | 6.850 | 6.897 | 6,315 | +0.11(+1.67%) |
Apr 03, 2002 | 6.817 | 6.850 | 6.784 | 6.784 | 1,127,685 | -0.03(-0.49%) |
Apr 02, 2002 | 6.817 | 6.850 | 6.784 | 6.817 | 32,477 | -0.01(-0.19%) |
Apr 01, 2002 | 6.817 | 6.884 | 6.817 | 6.830 | 11,427 | +0.01(+0.20%) |
Mar 29, 2002 | 6.817 | 6.910 | 6.817 | 6.817 | 12,780 | +0.00(+0.00%) |
Mar 28, 2002 | 6.817 | 6.910 | 6.817 | 6.817 | 12,780 | -0.03(-0.39%) |
Mar 27, 2002 | 6.810 | 6.983 | 6.810 | 6.844 | 76,832 | +0.03(+0.49%) |
Mar 26, 2002 | 6.790 | 6.810 | 6.724 | 6.810 | 6,014 | +0.02(+0.29%) |
Mar 25, 2002 | 6.817 | 6.817 | 6.790 | 6.790 | 22,553 | -0.05(-0.78%) |
Mar 22, 2002 | 6.917 | 6.917 | 6.790 | 6.844 | 35,484 | -0.01(-0.10%) |
Mar 21, 2002 | 6.817 | 6.850 | 6.771 | 6.850 | 19,546 | +0.00(+0.00%) |
Mar 20, 2002 | 6.651 | 6.917 | 6.651 | 6.850 | 16,840 | +0.21(+3.10%) |
Mar 19, 2002 | 6.618 | 6.644 | 6.584 | 6.644 | 7,818 | +0.09(+1.42%) |
Mar 18, 2002 | 6.485 | 6.571 | 6.385 | 6.551 | 23,606 | +0.10(+1.55%) |
Mar 15, 2002 | 6.385 | 6.485 | 6.385 | 6.451 | 73,525 | +0.07(+1.04%) |
Mar 14, 2002 | 6.551 | 6.551 | 6.385 | 6.385 | 16,088 | -0.13(-2.04%) |
Mar 13, 2002 | 6.518 | 6.551 | 6.518 | 6.518 | 3,458 | +0.03(+0.51%) |
Mar 12, 2002 | 6.485 | 6.564 | 6.451 | 6.485 | 14,885 | +0.07(+1.04%) |
Mar 11, 2002 | 6.385 | 6.418 | 6.385 | 6.418 | 5,262 | +0.03(+0.52%) |
Mar 08, 2002 | 6.252 | 6.418 | 6.285 | 6.385 | 6,615 | +0.07(+1.05%) |
Mar 07, 2002 | 6.085 | 6.318 | 6.052 | 6.318 | 8,720 | +0.17(+2.70%) |
Mar 06, 2002 | 6.125 | 6.152 | 6.125 | 6.152 | 1,353 | +0.03(+0.54%) |
Mar 05, 2002 | 6.052 | 6.152 | 6.052 | 6.119 | 2,706 | +0.10(+1.66%) |
Mar 04, 2002 | 6.019 | 6.019 | 6.019 | 6.019 | 751 | -0.03(-0.55%) |
Mar 01, 2002 | 6.019 | 6.052 | 6.019 | 6.052 | 2,706 | +0.02(+0.33%) |
Feb 28, 2002 | 6.032 | 6.032 | 6.032 | 6.032 | 0 | +0.00(+0.00%) |
Feb 27, 2002 | 6.052 | 6.052 | 6.019 | 6.032 | 1,052 | +0.05(+0.78%) |
Feb 26, 2002 | 6.085 | 6.085 | 5.986 | 5.986 | 32,326 | -0.07(-1.10%) |
Feb 25, 2002 | 5.979 | 6.052 | 5.979 | 6.052 | 12,179 | +0.07(+1.22%) |
Feb 22, 2002 | 6.019 | 6.019 | 5.979 | 5.979 | 3,007 | -0.01(-0.11%) |
Feb 21, 2002 | 5.886 | 5.986 | 5.886 | 5.986 | 4,059 | +0.10(+1.69%) |
Feb 20, 2002 | 5.952 | 5.986 | 5.886 | 5.886 | 2,856 | -0.10(-1.67%) |
Feb 19, 2002 | 5.919 | 5.986 | 5.906 | 5.986 | 12,179 | +0.10(+1.69%) |
Feb 18, 2002 | 5.886 | 5.886 | 5.853 | 5.886 | 751 | +0.00(+0.00%) |
Feb 15, 2002 | 5.886 | 5.886 | 5.853 | 5.886 | 751 | +0.03(+0.57%) |
Feb 14, 2002 | 5.720 | 5.853 | 5.686 | 5.853 | 5,563 | +0.10(+1.73%) |
Feb 13, 2002 | 5.587 | 5.753 | 5.587 | 5.753 | 1,323,151 | +0.10(+1.76%) |
Feb 12, 2002 | 5.653 | 5.653 | 5.653 | 5.653 | 300 | +0.05(+0.83%) |
Feb 11, 2002 | 5.420 | 5.620 | 5.420 | 5.607 | 4,961 | +0.15(+2.80%) |
Feb 08, 2002 | 5.354 | 5.454 | 5.354 | 5.454 | 35,484 | +0.03(+0.61%) |
Feb 07, 2002 | 5.254 | 5.420 | 5.254 | 5.420 | 19,245 | +0.13(+2.52%) |
Feb 06, 2002 | 5.221 | 5.287 | 5.221 | 5.287 | 24,658 | -0.27(-4.79%) |
Feb 05, 2002 | 5.553 | 5.553 | 5.553 | 5.553 | 451 | -0.03(-0.60%) |
Feb 04, 2002 | 5.321 | 5.653 | 5.321 | 5.587 | 30,522 | +0.27(+5.00%) |