Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 8.507 | 8.676 | 8.483 | 8.619 | 157,014 | +0.16(+1.93%) |
Apr 29, 2002 | 8.419 | 8.467 | 8.360 | 8.456 | 156,572 | +0.05(+0.58%) |
Apr 26, 2002 | 8.553 | 8.563 | 8.320 | 8.407 | 134,015 | -0.12(-1.38%) |
Apr 25, 2002 | 8.271 | 8.529 | 8.229 | 8.525 | 252,108 | +0.25(+3.08%) |
Apr 24, 2002 | 8.258 | 8.402 | 8.252 | 8.271 | 113,669 | -0.01(-0.16%) |
Apr 23, 2002 | 8.292 | 8.430 | 8.242 | 8.284 | 195,494 | +0.02(+0.25%) |
Apr 22, 2002 | 8.320 | 8.320 | 8.183 | 8.264 | 90,670 | -0.06(-0.68%) |
Apr 19, 2002 | 8.070 | 8.356 | 8.070 | 8.320 | 151,707 | +0.26(+3.23%) |
Apr 18, 2002 | 8.152 | 8.185 | 8.038 | 8.060 | 139,765 | -0.09(-1.11%) |
Apr 17, 2002 | 8.299 | 8.299 | 8.139 | 8.151 | 126,054 | -0.15(-1.78%) |
Apr 16, 2002 | 8.258 | 8.388 | 8.252 | 8.299 | 128,707 | +0.07(+0.84%) |
Apr 15, 2002 | 8.281 | 8.343 | 8.077 | 8.230 | 143,303 | -0.02(-0.27%) |
Apr 12, 2002 | 8.055 | 8.252 | 8.038 | 8.252 | 155,245 | +0.22(+2.74%) |
Apr 11, 2002 | 8.083 | 8.151 | 8.032 | 8.032 | 156,130 | -0.03(-0.35%) |
Apr 10, 2002 | 7.884 | 8.088 | 7.884 | 8.060 | 286,607 | +0.16(+2.00%) |
Apr 09, 2002 | 7.800 | 7.902 | 7.789 | 7.902 | 114,112 | +0.16(+2.04%) |
Apr 08, 2002 | 7.682 | 7.755 | 7.652 | 7.744 | 211,416 | +0.04(+0.51%) |
Apr 05, 2002 | 7.749 | 7.798 | 7.704 | 7.704 | 105,266 | -0.05(-0.58%) |
Apr 04, 2002 | 7.789 | 7.825 | 7.717 | 7.749 | 203,455 | -0.14(-1.78%) |
Apr 03, 2002 | 7.834 | 7.958 | 7.800 | 7.890 | 310,933 | +0.07(+0.91%) |
Apr 02, 2002 | 7.659 | 7.849 | 7.653 | 7.818 | 264,050 | +0.19(+2.46%) |
Apr 01, 2002 | 7.529 | 7.663 | 7.489 | 7.631 | 236,627 | +0.11(+1.50%) |
Mar 29, 2002 | 7.520 | 7.652 | 7.518 | 7.518 | 300,318 | +0.00(+0.00%) |
Mar 28, 2002 | 7.520 | 7.652 | 7.518 | 7.518 | 300,318 | +0.03(+0.35%) |
Mar 27, 2002 | 7.167 | 7.574 | 7.167 | 7.492 | 331,721 | +0.31(+4.36%) |
Mar 26, 2002 | 7.094 | 7.178 | 7.094 | 7.178 | 213,628 | +0.11(+1.52%) |
Mar 25, 2002 | 7.132 | 7.157 | 7.048 | 7.071 | 83,151 | -0.05(-0.71%) |
Mar 22, 2002 | 7.026 | 7.133 | 6.958 | 7.122 | 138,880 | +0.10(+1.37%) |
Mar 21, 2002 | 7.008 | 7.026 | 6.902 | 7.026 | 198,590 | -0.01(-0.14%) |
Mar 20, 2002 | 7.104 | 7.104 | 7.020 | 7.036 | 153,918 | -0.06(-0.81%) |
Mar 19, 2002 | 7.094 | 7.121 | 7.077 | 7.094 | 156,572 | -0.03(-0.40%) |
Mar 18, 2002 | 7.029 | 7.176 | 7.029 | 7.122 | 284,395 | +0.10(+1.37%) |
Mar 15, 2002 | 7.003 | 7.116 | 6.992 | 7.026 | 296,779 | +0.01(+0.08%) |
Mar 14, 2002 | 7.062 | 7.062 | 7.003 | 7.020 | 195,052 | -0.04(-0.59%) |
Mar 13, 2002 | 7.088 | 7.111 | 7.048 | 7.062 | 162,322 | -0.04(-0.60%) |
Mar 12, 2002 | 7.178 | 7.201 | 7.099 | 7.105 | 206,109 | -0.05(-0.68%) |
Mar 11, 2002 | 7.178 | 7.207 | 7.122 | 7.154 | 103,496 | -0.00(-0.03%) |
Mar 08, 2002 | 7.145 | 7.156 | 7.102 | 7.156 | 102,612 | +0.01(+0.16%) |
Mar 07, 2002 | 7.178 | 7.190 | 7.095 | 7.145 | 123,400 | -0.01(-0.08%) |
Mar 06, 2002 | 7.116 | 7.150 | 6.913 | 7.150 | 419,295 | +0.05(+0.72%) |
Mar 05, 2002 | 7.133 | 7.246 | 7.098 | 7.099 | 510,408 | -0.02(-0.27%) |
Mar 04, 2002 | 7.094 | 7.235 | 7.090 | 7.119 | 252,108 | +0.05(+0.75%) |
Mar 01, 2002 | 7.009 | 7.122 | 7.009 | 7.065 | 145,514 | +0.06(+0.81%) |
Feb 28, 2002 | 6.947 | 7.224 | 6.890 | 7.009 | 659,903 | +0.06(+0.81%) |
Feb 27, 2002 | 6.906 | 7.410 | 6.822 | 6.952 | 1,203,041 | +0.07(+1.08%) |
Feb 26, 2002 | 6.783 | 6.924 | 6.692 | 6.878 | 479,005 | +0.12(+1.82%) |
Feb 25, 2002 | 6.506 | 6.760 | 6.506 | 6.755 | 398,065 | +0.23(+3.55%) |
Feb 22, 2002 | 6.523 | 6.557 | 6.479 | 6.523 | 383,911 | -0.00(-0.03%) |
Feb 21, 2002 | 6.636 | 6.709 | 6.483 | 6.525 | 577,194 | -0.03(-0.47%) |
Feb 20, 2002 | 6.433 | 6.619 | 6.432 | 6.556 | 711,210 | +0.12(+1.90%) |
Feb 19, 2002 | 6.251 | 6.444 | 6.249 | 6.433 | 682,460 | +0.17(+2.78%) |
Feb 18, 2002 | 6.105 | 6.263 | 6.093 | 6.259 | 295,452 | +0.00(+0.00%) |
Feb 15, 2002 | 6.105 | 6.263 | 6.093 | 6.259 | 295,452 | +0.12(+1.88%) |
Feb 14, 2002 | 6.049 | 6.189 | 6.049 | 6.144 | 488,293 | +0.08(+1.40%) |
Feb 13, 2002 | 5.913 | 6.082 | 5.901 | 6.059 | 289,260 | +0.15(+2.49%) |
Feb 12, 2002 | 5.721 | 5.913 | 5.716 | 5.912 | 1,885,945 | +0.19(+3.36%) |
Feb 11, 2002 | 5.652 | 5.720 | 5.652 | 5.720 | 242,819 | +0.05(+0.90%) |
Feb 08, 2002 | 5.647 | 5.709 | 5.623 | 5.669 | 318,009 | +0.05(+0.80%) |
Feb 07, 2002 | 5.545 | 5.686 | 5.545 | 5.624 | 145,072 | +0.13(+2.37%) |
Feb 06, 2002 | 5.596 | 5.764 | 5.438 | 5.494 | 1,399,863 | +0.19(+3.51%) |
Feb 05, 2002 | 5.217 | 5.308 | 5.144 | 5.308 | 136,226 | +0.09(+1.73%) |
Feb 04, 2002 | 5.296 | 5.310 | 5.217 | 5.217 | 44,229 | -0.08(-1.60%) |