Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.593 | 6.593 | 6.593 | 6.593 | 0 | +0.00(+0.00%) |
Apr 29, 2002 | 6.678 | 6.678 | 6.593 | 6.593 | 1,368 | -0.42(-6.02%) |
Apr 26, 2002 | 7.016 | 7.016 | 7.016 | 7.016 | 0 | +0.00(+0.00%) |
Apr 25, 2002 | 7.016 | 7.016 | 7.016 | 7.016 | 0 | +0.00(+0.00%) |
Apr 24, 2002 | 7.016 | 7.016 | 7.016 | 7.016 | 0 | +0.00(+0.00%) |
Apr 23, 2002 | 7.016 | 7.016 | 7.016 | 7.016 | 0 | +0.00(+0.00%) |
Apr 22, 2002 | 7.061 | 7.061 | 7.016 | 7.016 | 2,736 | -0.17(-2.34%) |
Apr 19, 2002 | 7.184 | 7.184 | 7.184 | 7.184 | 0 | +0.00(+0.00%) |
Apr 18, 2002 | 7.184 | 7.184 | 7.184 | 7.184 | 15,736 | -0.06(-0.79%) |
Apr 17, 2002 | 7.292 | 7.292 | 7.241 | 7.241 | 9,578 | -0.01(-0.10%) |
Apr 16, 2002 | 7.248 | 7.248 | 7.248 | 7.248 | 342,095 | +0.30(+4.29%) |
Apr 15, 2002 | 6.979 | 6.979 | 6.950 | 6.950 | 14,367 | +0.06(+0.87%) |
Apr 12, 2002 | 6.890 | 6.890 | 6.890 | 6.890 | 684 | +0.01(+0.11%) |
Apr 11, 2002 | 6.883 | 6.883 | 6.883 | 6.883 | 684 | -0.11(-1.59%) |
Apr 10, 2002 | 6.994 | 6.994 | 6.994 | 6.994 | 10,262 | -0.14(-1.97%) |
Apr 09, 2002 | 7.134 | 7.134 | 7.134 | 7.134 | 0 | +0.00(+0.00%) |
Apr 08, 2002 | 7.102 | 7.134 | 7.102 | 7.134 | 8,210 | -0.13(-1.81%) |
Apr 05, 2002 | 7.308 | 7.308 | 7.266 | 7.266 | 2,736 | -0.25(-3.29%) |
Apr 04, 2002 | 7.513 | 7.513 | 7.513 | 7.513 | 0 | +0.00(+0.00%) |
Apr 03, 2002 | 7.513 | 7.513 | 7.513 | 7.513 | 0 | +0.00(+0.00%) |
Apr 02, 2002 | 7.513 | 7.513 | 7.513 | 7.513 | 2,052 | -0.07(-0.89%) |
Apr 01, 2002 | 7.580 | 7.580 | 7.580 | 7.580 | 0 | +0.00(+0.00%) |
Mar 29, 2002 | 7.580 | 7.580 | 7.580 | 7.580 | 684 | +0.00(+0.00%) |
Mar 28, 2002 | 7.580 | 7.580 | 7.580 | 7.580 | 684 | +0.07(+0.89%) |
Mar 27, 2002 | 7.513 | 7.513 | 7.513 | 7.513 | 0 | +0.00(+0.00%) |
Mar 26, 2002 | 7.513 | 7.513 | 7.513 | 7.513 | 1,368 | -0.05(-0.66%) |
Mar 25, 2002 | 7.562 | 7.562 | 7.562 | 7.562 | 684 | -0.10(-1.24%) |
Mar 22, 2002 | 7.657 | 7.657 | 7.657 | 7.657 | 2,736 | +0.09(+1.16%) |
Mar 21, 2002 | 7.570 | 7.570 | 7.570 | 7.570 | 1,368 | -0.03(-0.40%) |
Mar 20, 2002 | 7.615 | 7.615 | 7.600 | 7.600 | 71,155 | -0.08(-1.05%) |
Mar 19, 2002 | 7.681 | 7.681 | 7.681 | 7.681 | 0 | +0.00(+0.00%) |
Mar 18, 2002 | 7.806 | 7.806 | 7.681 | 7.681 | 2,232,512 | -0.01(-0.10%) |
Mar 15, 2002 | 7.647 | 7.688 | 7.647 | 7.688 | 3,420 | +0.01(+0.11%) |
Mar 14, 2002 | 7.746 | 7.746 | 7.679 | 7.679 | 10,269,694 | -0.07(-0.94%) |
Mar 13, 2002 | 7.752 | 7.752 | 7.752 | 7.752 | 1,368 | -0.35(-4.28%) |
Mar 12, 2002 | 8.099 | 8.099 | 8.099 | 8.099 | 0 | +0.00(+0.00%) |
Mar 11, 2002 | 8.058 | 8.134 | 8.053 | 8.099 | 73,208 | -0.04(-0.50%) |
Mar 08, 2002 | 8.167 | 8.167 | 8.140 | 8.140 | 2,052 | +0.21(+2.60%) |
Mar 07, 2002 | 7.974 | 7.974 | 7.910 | 7.933 | 684,874 | +0.15(+1.92%) |
Mar 06, 2002 | 7.781 | 7.784 | 7.714 | 7.784 | 2,736 | -0.05(-0.62%) |
Mar 05, 2002 | 7.884 | 7.884 | 7.789 | 7.833 | 18,473 | +0.42(+5.62%) |
Mar 04, 2002 | 7.416 | 7.416 | 7.416 | 7.416 | 0 | +0.00(+0.00%) |
Mar 01, 2002 | 7.385 | 7.416 | 7.385 | 7.416 | 295,570 | +0.30(+4.21%) |
Feb 28, 2002 | 7.248 | 7.248 | 7.115 | 7.116 | 1,780,262 | -0.09(-1.30%) |
Feb 27, 2002 | 7.131 | 7.225 | 7.131 | 7.210 | 340,726 | +0.03(+0.47%) |
Feb 26, 2002 | 7.176 | 7.176 | 7.176 | 7.176 | 0 | +0.00(+0.00%) |
Feb 25, 2002 | 7.176 | 7.176 | 7.176 | 7.176 | 0 | +0.00(+0.00%) |
Feb 22, 2002 | 7.176 | 7.176 | 7.176 | 7.176 | 0 | +0.00(+0.00%) |
Feb 21, 2002 | 7.176 | 7.176 | 7.176 | 7.176 | 6,841 | -0.10(-1.37%) |
Feb 20, 2002 | 7.276 | 7.276 | 7.276 | 7.276 | 0 | +0.00(+0.00%) |
Feb 19, 2002 | 7.334 | 7.334 | 7.276 | 7.276 | 4,105 | -0.23(-3.02%) |
Feb 18, 2002 | 7.502 | 7.502 | 7.502 | 7.502 | 684 | +0.00(+0.00%) |
Feb 15, 2002 | 7.502 | 7.502 | 7.502 | 7.502 | 684 | -0.34(-4.31%) |
Feb 14, 2002 | 7.840 | 7.840 | 7.840 | 7.840 | 1,368 | +0.28(+3.73%) |
Feb 13, 2002 | 7.558 | 7.558 | 7.558 | 7.558 | 0 | +0.00(+0.00%) |
Feb 12, 2002 | 7.558 | 7.558 | 7.558 | 7.558 | 2,052 | -0.10(-1.30%) |
Feb 11, 2002 | 7.524 | 7.657 | 7.524 | 7.657 | 5,473 | +0.24(+3.21%) |
Feb 08, 2002 | 7.429 | 7.429 | 7.419 | 7.419 | 2,052 | -0.05(-0.68%) |
Feb 07, 2002 | 7.510 | 7.510 | 7.470 | 7.470 | 1,368 | -0.14(-1.79%) |
Feb 06, 2002 | 7.606 | 7.606 | 7.606 | 7.606 | 0 | +0.00(+0.00%) |
Feb 05, 2002 | 7.606 | 7.606 | 7.606 | 7.606 | 684 | -0.13(-1.64%) |
Feb 04, 2002 | 7.733 | 7.733 | 7.733 | 7.733 | 2,736 | -0.30(-3.68%) |