Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 7.996 | 8.123 | 7.991 | 8.123 | 197,849 | +0.13(+1.68%) |
Apr 29, 2002 | 8.034 | 8.035 | 7.970 | 7.989 | 116,298 | -0.05(-0.58%) |
Apr 26, 2002 | 8.073 | 8.179 | 8.029 | 8.035 | 445,339 | -0.03(-0.33%) |
Apr 25, 2002 | 7.967 | 8.076 | 7.942 | 8.062 | 89,351 | +0.10(+1.28%) |
Apr 24, 2002 | 7.919 | 7.996 | 7.919 | 7.960 | 85,096 | +0.04(+0.52%) |
Apr 23, 2002 | 7.918 | 7.948 | 7.897 | 7.919 | 160,265 | +0.00(+0.02%) |
Apr 22, 2002 | 7.883 | 7.959 | 7.856 | 7.918 | 96,442 | +0.05(+0.65%) |
Apr 19, 2002 | 7.922 | 7.925 | 7.840 | 7.867 | 147,500 | -0.05(-0.69%) |
Apr 18, 2002 | 7.989 | 8.034 | 7.908 | 7.922 | 197,140 | -0.06(-0.81%) |
Apr 17, 2002 | 7.849 | 7.996 | 7.818 | 7.987 | 197,849 | +0.14(+1.76%) |
Apr 16, 2002 | 7.644 | 7.918 | 7.626 | 7.849 | 401,372 | +0.20(+2.67%) |
Apr 15, 2002 | 7.826 | 7.826 | 7.643 | 7.644 | 287,201 | -0.18(-2.32%) |
Apr 12, 2002 | 7.866 | 7.866 | 7.785 | 7.826 | 222,669 | -0.04(-0.50%) |
Apr 11, 2002 | 7.849 | 7.950 | 7.849 | 7.866 | 231,179 | +0.02(+0.22%) |
Apr 10, 2002 | 7.615 | 7.849 | 7.615 | 7.849 | 168,775 | +0.22(+2.85%) |
Apr 09, 2002 | 7.511 | 7.643 | 7.511 | 7.632 | 145,373 | +0.12(+1.61%) |
Apr 08, 2002 | 7.389 | 7.513 | 7.375 | 7.511 | 53,894 | +0.12(+1.64%) |
Apr 05, 2002 | 7.317 | 7.389 | 7.317 | 7.389 | 212,741 | +0.07(+0.98%) |
Apr 04, 2002 | 7.347 | 7.372 | 7.316 | 7.317 | 59,567 | -0.04(-0.50%) |
Apr 03, 2002 | 7.324 | 7.392 | 7.302 | 7.354 | 110,625 | +0.03(+0.40%) |
Apr 02, 2002 | 7.300 | 7.368 | 7.300 | 7.324 | 43,966 | +0.03(+0.35%) |
Apr 01, 2002 | 7.276 | 7.310 | 7.254 | 7.299 | 53,894 | +0.01(+0.12%) |
Mar 29, 2002 | 7.439 | 7.439 | 7.291 | 7.291 | 131,190 | +0.00(+0.00%) |
Mar 28, 2002 | 7.439 | 7.439 | 7.291 | 7.291 | 283,655 | -0.15(-1.99%) |
Mar 27, 2002 | 7.276 | 7.516 | 7.262 | 7.439 | 208,486 | +0.15(+2.03%) |
Mar 26, 2002 | 7.150 | 7.291 | 7.150 | 7.291 | 124,099 | +0.13(+1.83%) |
Mar 25, 2002 | 7.099 | 7.185 | 7.099 | 7.159 | 83,678 | +0.05(+0.65%) |
Mar 22, 2002 | 7.206 | 7.255 | 7.107 | 7.113 | 187,921 | -0.11(-1.48%) |
Mar 21, 2002 | 7.121 | 7.248 | 7.110 | 7.220 | 113,462 | +0.11(+1.57%) |
Mar 20, 2002 | 7.134 | 7.135 | 7.092 | 7.109 | 59,567 | -0.02(-0.28%) |
Mar 19, 2002 | 7.051 | 7.213 | 7.051 | 7.128 | 117,007 | +0.09(+1.30%) |
Mar 18, 2002 | 7.001 | 7.058 | 6.986 | 7.037 | 354,569 | +0.03(+0.40%) |
Mar 15, 2002 | 7.037 | 7.089 | 7.008 | 7.008 | 124,099 | -0.04(-0.62%) |
Mar 14, 2002 | 7.034 | 7.072 | 7.034 | 7.052 | 49,639 | +0.02(+0.26%) |
Mar 13, 2002 | 7.063 | 7.063 | 7.034 | 7.034 | 59,567 | -0.03(-0.40%) |
Mar 12, 2002 | 7.082 | 7.082 | 7.058 | 7.062 | 52,476 | -0.02(-0.26%) |
Mar 11, 2002 | 7.109 | 7.150 | 7.072 | 7.080 | 34,747 | -0.05(-0.67%) |
Mar 08, 2002 | 7.128 | 7.178 | 7.113 | 7.128 | 55,312 | +0.01(+0.10%) |
Mar 07, 2002 | 7.135 | 7.150 | 7.107 | 7.121 | 41,839 | -0.01(-0.20%) |
Mar 06, 2002 | 7.111 | 7.142 | 7.096 | 7.135 | 41,839 | +0.01(+0.18%) |
Mar 05, 2002 | 7.110 | 7.142 | 7.100 | 7.123 | 92,897 | +0.02(+0.22%) |
Mar 04, 2002 | 6.968 | 7.107 | 6.966 | 7.107 | 103,534 | +0.13(+1.80%) |
Mar 01, 2002 | 6.980 | 7.293 | 6.961 | 6.982 | 163,811 | +0.00(+0.02%) |
Feb 28, 2002 | 7.044 | 7.044 | 6.939 | 6.980 | 205,650 | -0.07(-1.02%) |
Feb 27, 2002 | 7.135 | 7.135 | 7.051 | 7.052 | 68,077 | -0.08(-1.17%) |
Feb 26, 2002 | 7.148 | 7.164 | 7.121 | 7.135 | 51,767 | -0.01(-0.18%) |
Feb 25, 2002 | 7.123 | 7.213 | 7.107 | 7.148 | 226,924 | -0.01(-0.12%) |
Feb 22, 2002 | 7.051 | 7.157 | 7.035 | 7.157 | 110,625 | +0.09(+1.30%) |
Feb 21, 2002 | 7.086 | 7.086 | 7.063 | 7.065 | 51,767 | -0.04(-0.58%) |
Feb 20, 2002 | 6.959 | 7.135 | 6.959 | 7.106 | 171,611 | +0.13(+1.90%) |
Feb 19, 2002 | 6.875 | 6.994 | 6.875 | 6.973 | 160,265 | +0.09(+1.33%) |
Feb 18, 2002 | 6.762 | 6.908 | 6.755 | 6.882 | 283,655 | +0.00(+0.00%) |
Feb 15, 2002 | 6.762 | 6.908 | 6.755 | 6.882 | 118,426 | +0.12(+1.77%) |
Feb 14, 2002 | 6.673 | 6.812 | 6.664 | 6.762 | 1,631,020 | +0.10(+1.55%) |
Feb 13, 2002 | 6.508 | 6.659 | 6.494 | 6.659 | 102,825 | +0.17(+2.63%) |
Feb 12, 2002 | 6.451 | 6.488 | 6.433 | 6.488 | 163,102 | +0.03(+0.50%) |
Feb 11, 2002 | 6.459 | 6.466 | 6.451 | 6.456 | 19,855 | -0.01(-0.15%) |
Feb 08, 2002 | 6.413 | 6.466 | 6.413 | 6.466 | 59,567 | +0.06(+0.99%) |
Feb 07, 2002 | 6.406 | 6.419 | 6.402 | 6.402 | 29,074 | -0.00(-0.07%) |
Feb 06, 2002 | 6.416 | 6.426 | 6.395 | 6.406 | 129,772 | -0.01(-0.15%) |
Feb 05, 2002 | 6.405 | 6.423 | 6.381 | 6.416 | 41,839 | +0.01(+0.18%) |
Feb 04, 2002 | 6.423 | 6.428 | 6.385 | 6.405 | 51,767 | -0.01(-0.18%) |