Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 7.749 | 7.749 | 7.709 | 7.709 | 1,480 | -0.05(-0.70%) |
Apr 29, 2002 | 7.648 | 7.769 | 7.634 | 7.763 | 5,920 | -0.06(-0.78%) |
Apr 26, 2002 | 7.823 | 7.823 | 7.823 | 7.823 | 1,924 | +0.00(+0.00%) |
Apr 25, 2002 | 7.823 | 7.823 | 7.823 | 7.823 | 5,328 | -0.21(-2.61%) |
Apr 24, 2002 | 8.026 | 8.040 | 8.026 | 8.033 | 2,516 | +0.09(+1.19%) |
Apr 23, 2002 | 7.938 | 7.972 | 7.938 | 7.938 | 11,989 | +0.07(+0.94%) |
Apr 22, 2002 | 7.844 | 7.864 | 7.844 | 7.864 | 11,249 | +0.02(+0.26%) |
Apr 19, 2002 | 7.810 | 7.844 | 7.810 | 7.844 | 5,772 | -0.02(-0.26%) |
Apr 18, 2002 | 7.837 | 7.864 | 7.837 | 7.864 | 15,541 | +0.00(+0.00%) |
Apr 17, 2002 | 7.857 | 7.864 | 7.857 | 7.864 | 3,552 | +0.10(+1.31%) |
Apr 16, 2002 | 7.736 | 7.769 | 7.736 | 7.763 | 19,686 | +0.32(+4.36%) |
Apr 15, 2002 | 7.438 | 7.438 | 7.438 | 7.438 | 0 | +0.00(+0.00%) |
Apr 12, 2002 | 7.438 | 7.438 | 7.438 | 7.438 | 1,628 | +0.00(+0.00%) |
Apr 11, 2002 | 7.438 | 7.438 | 7.438 | 7.438 | 148 | +0.01(+0.09%) |
Apr 10, 2002 | 7.432 | 7.432 | 7.432 | 7.432 | 148 | -0.03(-0.36%) |
Apr 09, 2002 | 7.459 | 7.459 | 7.459 | 7.459 | 592 | +0.03(+0.36%) |
Apr 08, 2002 | 7.425 | 7.432 | 7.425 | 7.432 | 5,920 | -0.20(-2.65%) |
Apr 05, 2002 | 7.634 | 7.634 | 7.634 | 7.634 | 0 | +0.00(+0.00%) |
Apr 04, 2002 | 7.594 | 7.634 | 7.594 | 7.634 | 6,216 | +0.17(+2.26%) |
Apr 03, 2002 | 7.465 | 7.465 | 7.465 | 7.465 | 4,736 | +0.00(+0.00%) |
Apr 02, 2002 | 7.465 | 7.465 | 7.465 | 7.465 | 2,960 | -0.03(-0.36%) |
Apr 01, 2002 | 7.492 | 7.492 | 7.492 | 7.492 | 2,812 | +0.05(+0.64%) |
Mar 29, 2002 | 7.303 | 7.445 | 7.303 | 7.445 | 5,328 | +0.00(+0.00%) |
Mar 28, 2002 | 7.303 | 7.445 | 7.303 | 7.445 | 5,328 | +0.02(+0.27%) |
Mar 27, 2002 | 7.425 | 7.425 | 7.425 | 7.425 | 5,032 | -0.01(-0.09%) |
Mar 26, 2002 | 7.492 | 7.492 | 7.432 | 7.432 | 18,946 | +0.09(+1.29%) |
Mar 25, 2002 | 7.432 | 7.459 | 7.330 | 7.337 | 20,278 | +0.02(+0.28%) |
Mar 22, 2002 | 7.317 | 7.317 | 7.317 | 7.317 | 0 | +0.00(+0.00%) |
Mar 21, 2002 | 7.317 | 7.317 | 7.317 | 7.317 | 0 | +0.00(+0.00%) |
Mar 20, 2002 | 7.310 | 7.317 | 7.310 | 7.317 | 5,624 | -0.07(-0.91%) |
Mar 19, 2002 | 7.398 | 7.398 | 7.384 | 7.384 | 296 | +0.12(+1.67%) |
Mar 18, 2002 | 7.263 | 7.263 | 7.263 | 7.263 | 888 | +0.01(+0.09%) |
Mar 15, 2002 | 7.256 | 7.256 | 7.256 | 7.256 | 5,032 | +0.00(+0.00%) |
Mar 14, 2002 | 7.256 | 7.256 | 7.256 | 7.256 | 0 | +0.00(+0.00%) |
Mar 13, 2002 | 7.256 | 7.256 | 7.256 | 7.256 | 296 | +0.09(+1.23%) |
Mar 12, 2002 | 7.256 | 7.256 | 7.168 | 7.168 | 5,032 | +0.01(+0.09%) |
Mar 11, 2002 | 7.168 | 7.168 | 7.161 | 7.161 | 1,924 | +0.03(+0.47%) |
Mar 08, 2002 | 7.290 | 7.290 | 7.128 | 7.128 | 592 | -0.10(-1.40%) |
Mar 07, 2002 | 7.263 | 7.290 | 7.229 | 7.229 | 46,625 | -0.07(-0.93%) |
Mar 06, 2002 | 7.168 | 7.296 | 7.168 | 7.296 | 888 | +0.00(+0.00%) |
Mar 05, 2002 | 7.296 | 7.296 | 7.296 | 7.296 | 1,036 | -0.03(-0.46%) |
Mar 04, 2002 | 7.202 | 7.330 | 7.202 | 7.330 | 1,776 | +0.16(+2.26%) |
Mar 01, 2002 | 7.168 | 7.168 | 7.168 | 7.168 | 8,880 | +0.04(+0.57%) |
Feb 28, 2002 | 7.128 | 7.128 | 7.128 | 7.128 | 0 | +0.00(+0.00%) |
Feb 27, 2002 | 7.128 | 7.128 | 7.128 | 7.128 | 8,288 | -0.06(-0.85%) |
Feb 26, 2002 | 7.188 | 7.188 | 7.188 | 7.188 | 0 | +0.00(+0.00%) |
Feb 25, 2002 | 7.188 | 7.188 | 7.188 | 7.188 | 0 | +0.00(+0.00%) |
Feb 22, 2002 | 7.188 | 7.188 | 7.188 | 7.188 | 296 | +0.09(+1.33%) |
Feb 21, 2002 | 7.094 | 7.094 | 7.094 | 7.094 | 1,184 | +0.10(+1.45%) |
Feb 20, 2002 | 7.101 | 7.101 | 6.992 | 6.992 | 14,061 | -0.23(-3.18%) |
Feb 19, 2002 | 7.215 | 7.222 | 7.215 | 7.222 | 11,545 | -0.24(-3.26%) |
Feb 18, 2002 | 7.465 | 7.465 | 7.465 | 7.465 | 4,440 | +0.00(+0.00%) |
Feb 15, 2002 | 7.465 | 7.465 | 7.465 | 7.465 | 4,440 | +0.00(+0.00%) |
Feb 14, 2002 | 7.384 | 7.465 | 7.384 | 7.465 | 11,101 | +0.08(+1.10%) |
Feb 13, 2002 | 7.384 | 7.384 | 7.384 | 7.384 | 11,101 | -0.01(-0.09%) |
Feb 12, 2002 | 7.391 | 7.391 | 7.391 | 7.391 | 148 | +0.11(+1.58%) |
Feb 11, 2002 | 7.351 | 7.351 | 7.269 | 7.276 | 4,292 | -0.01(-0.19%) |
Feb 08, 2002 | 7.182 | 7.290 | 7.182 | 7.290 | 5,180 | +0.12(+1.70%) |
Feb 07, 2002 | 7.168 | 7.168 | 7.168 | 7.168 | 0 | +0.00(+0.00%) |
Feb 06, 2002 | 7.168 | 7.168 | 7.168 | 7.168 | 0 | +0.00(+0.00%) |
Feb 05, 2002 | 7.168 | 7.168 | 7.168 | 7.168 | 740 | -0.18(-2.48%) |
Feb 04, 2002 | 7.351 | 7.351 | 7.351 | 7.351 | 296 | +0.17(+2.35%) |