Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.990 | 7.036 | 6.933 | 7.017 | 4,475,659 | +0.03(+0.41%) |
Apr 29, 2002 | 7.014 | 7.065 | 6.978 | 6.988 | 3,274,872 | -0.05(-0.73%) |
Apr 26, 2002 | 7.070 | 7.158 | 7.039 | 7.039 | 9,232,022 | -0.03(-0.43%) |
Apr 25, 2002 | 6.906 | 7.092 | 6.901 | 7.070 | 2,858,807 | +0.10(+1.43%) |
Apr 24, 2002 | 6.998 | 7.132 | 6.943 | 6.970 | 1,225,114 | -0.06(-0.82%) |
Apr 23, 2002 | 6.950 | 7.110 | 6.922 | 7.028 | 2,488,903 | +0.06(+0.87%) |
Apr 22, 2002 | 7.054 | 7.062 | 6.958 | 6.967 | 799,068 | -0.07(-0.93%) |
Apr 19, 2002 | 7.030 | 7.046 | 6.972 | 7.033 | 2,676,038 | +0.01(+0.21%) |
Apr 18, 2002 | 7.065 | 7.068 | 6.945 | 7.018 | 973,105 | -0.05(-0.66%) |
Apr 17, 2002 | 7.086 | 7.087 | 7.031 | 7.065 | 938,173 | -0.02(-0.29%) |
Apr 16, 2002 | 7.020 | 7.110 | 7.006 | 7.086 | 2,129,602 | +0.07(+0.98%) |
Apr 15, 2002 | 7.083 | 7.131 | 7.017 | 7.017 | 1,141,527 | -0.10(-1.37%) |
Apr 12, 2002 | 7.081 | 7.131 | 7.054 | 7.115 | 1,247,570 | +0.03(+0.48%) |
Apr 11, 2002 | 7.118 | 7.132 | 7.065 | 7.081 | 1,247,570 | -0.05(-0.70%) |
Apr 10, 2002 | 7.100 | 7.134 | 7.076 | 7.131 | 1,202,034 | +0.04(+0.63%) |
Apr 09, 2002 | 6.953 | 7.132 | 6.945 | 7.086 | 1,666,754 | +0.07(+1.01%) |
Apr 08, 2002 | 6.900 | 7.038 | 6.900 | 7.015 | 2,240,012 | +0.12(+1.67%) |
Apr 05, 2002 | 6.836 | 6.948 | 6.831 | 6.900 | 102,612,672 | +0.06(+0.94%) |
Apr 04, 2002 | 6.757 | 6.850 | 6.749 | 6.836 | 1,835,176 | +0.06(+0.85%) |
Apr 03, 2002 | 6.765 | 6.840 | 6.741 | 6.778 | 2,353,541 | +0.00(+0.07%) |
Apr 02, 2002 | 6.842 | 6.941 | 6.752 | 6.773 | 1,870,732 | -0.09(-1.29%) |
Apr 01, 2002 | 6.877 | 6.897 | 6.744 | 6.861 | 1,092,871 | -0.07(-1.04%) |
Mar 29, 2002 | 7.049 | 7.075 | 6.917 | 6.933 | 935,677 | +0.00(+0.00%) |
Mar 28, 2002 | 7.049 | 7.075 | 6.917 | 6.933 | 935,677 | -0.12(-1.66%) |
Mar 27, 2002 | 6.982 | 7.086 | 6.924 | 7.051 | 1,298,097 | +0.06(+0.83%) |
Mar 26, 2002 | 6.845 | 7.009 | 6.845 | 6.993 | 1,081,643 | +0.14(+2.04%) |
Mar 25, 2002 | 6.871 | 6.940 | 6.844 | 6.853 | 558,287 | -0.02(-0.26%) |
Mar 22, 2002 | 6.924 | 6.933 | 6.840 | 6.871 | 977,471 | -0.08(-1.22%) |
Mar 21, 2002 | 7.121 | 7.148 | 6.940 | 6.956 | 1,374,822 | -0.22(-3.06%) |
Mar 20, 2002 | 7.108 | 7.196 | 7.108 | 7.176 | 826,515 | +0.01(+0.11%) |
Mar 19, 2002 | 7.094 | 7.211 | 7.052 | 7.168 | 1,130,922 | +0.05(+0.74%) |
Mar 18, 2002 | 7.102 | 7.140 | 6.966 | 7.115 | 1,470,261 | -0.06(-0.80%) |
Mar 15, 2002 | 7.118 | 7.187 | 7.075 | 7.172 | 2,012,331 | +0.10(+1.47%) |
Mar 14, 2002 | 7.022 | 7.097 | 6.999 | 7.068 | 1,465,271 | +0.05(+0.66%) |
Mar 13, 2002 | 6.893 | 7.030 | 6.893 | 7.022 | 1,785,273 | +0.10(+1.39%) |
Mar 12, 2002 | 6.802 | 6.950 | 6.773 | 6.925 | 1,107,218 | +0.08(+1.22%) |
Mar 11, 2002 | 6.781 | 6.893 | 6.714 | 6.842 | 1,054,197 | +0.03(+0.45%) |
Mar 08, 2002 | 6.935 | 6.985 | 6.799 | 6.812 | 1,863,870 | -0.12(-1.78%) |
Mar 07, 2002 | 6.999 | 7.006 | 6.892 | 6.935 | 1,101,604 | -0.10(-1.48%) |
Mar 06, 2002 | 6.897 | 7.054 | 6.821 | 7.039 | 2,188,862 | +0.07(+0.94%) |
Mar 05, 2002 | 6.925 | 6.986 | 6.773 | 6.974 | 2,875,650 | +0.08(+1.16%) |
Mar 04, 2002 | 6.722 | 6.893 | 6.722 | 6.893 | 1,878,841 | +0.13(+1.94%) |
Mar 01, 2002 | 6.717 | 6.828 | 6.709 | 6.762 | 1,890,069 | +0.02(+0.31%) |
Feb 28, 2002 | 6.762 | 6.829 | 6.717 | 6.741 | 1,456,538 | -0.02(-0.33%) |
Feb 27, 2002 | 6.637 | 6.765 | 6.629 | 6.764 | 1,551,977 | +0.10(+1.47%) |
Feb 26, 2002 | 6.605 | 6.720 | 6.558 | 6.666 | 1,489,599 | +0.00(+0.07%) |
Feb 25, 2002 | 6.630 | 6.709 | 6.566 | 6.661 | 1,490,846 | +0.03(+0.46%) |
Feb 22, 2002 | 6.518 | 6.653 | 6.488 | 6.630 | 1,740,984 | +0.12(+1.82%) |
Feb 21, 2002 | 6.513 | 6.571 | 6.488 | 6.512 | 1,318,058 | +0.01(+0.22%) |
Feb 20, 2002 | 6.453 | 6.509 | 6.420 | 6.497 | 24,951,410 | +0.08(+1.33%) |
Feb 19, 2002 | 6.489 | 6.491 | 6.412 | 6.412 | 1,710,419 | -0.10(-1.55%) |
Feb 18, 2002 | 6.571 | 6.605 | 6.507 | 6.513 | 1,324,919 | +0.00(+0.00%) |
Feb 15, 2002 | 6.571 | 6.605 | 6.507 | 6.513 | 1,324,919 | -0.06(-0.85%) |
Feb 14, 2002 | 6.571 | 6.695 | 6.504 | 6.570 | 1,452,172 | +0.01(+0.22%) |
Feb 13, 2002 | 6.409 | 6.592 | 6.292 | 6.555 | 3,757,682 | +0.07(+1.09%) |
Feb 12, 2002 | 6.549 | 6.605 | 6.461 | 6.485 | 1,140,903 | -0.09(-1.44%) |
Feb 11, 2002 | 6.348 | 6.602 | 6.339 | 6.579 | 1,055,444 | +0.25(+3.90%) |
Feb 08, 2002 | 6.356 | 6.380 | 6.303 | 6.332 | 1,765,936 | -0.02(-0.35%) |
Feb 07, 2002 | 6.457 | 6.513 | 6.355 | 6.355 | 1,422,854 | -0.07(-1.10%) |
Feb 06, 2002 | 6.427 | 6.477 | 6.356 | 6.425 | 1,502,698 | +0.01(+0.10%) |
Feb 05, 2002 | 6.427 | 6.542 | 6.369 | 6.419 | 1,127,803 | -0.00(-0.02%) |
Feb 04, 2002 | 6.443 | 6.528 | 6.364 | 6.420 | 1,430,339 | -0.02(-0.35%) |