Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 7.174 | 7.444 | 7.174 | 7.444 | 409,963 | +0.25(+3.54%) |
Apr 29, 2002 | 7.140 | 7.218 | 7.062 | 7.189 | 257,324 | +0.00(+0.00%) |
Apr 26, 2002 | 7.115 | 7.228 | 7.081 | 7.189 | 563,011 | -0.08(-1.15%) |
Apr 25, 2002 | 7.253 | 7.307 | 7.179 | 7.272 | 279,771 | -0.03(-0.40%) |
Apr 24, 2002 | 7.400 | 7.449 | 7.302 | 7.302 | 202,022 | -0.09(-1.19%) |
Apr 23, 2002 | 7.449 | 7.449 | 7.307 | 7.390 | 342,214 | -0.02(-0.26%) |
Apr 22, 2002 | 7.307 | 7.434 | 7.307 | 7.409 | 285,484 | +0.13(+1.82%) |
Apr 19, 2002 | 7.360 | 7.400 | 7.277 | 7.277 | 256,099 | -0.05(-0.67%) |
Apr 18, 2002 | 7.356 | 7.400 | 7.311 | 7.326 | 275,077 | +0.00(+0.00%) |
Apr 17, 2002 | 7.351 | 7.409 | 7.326 | 7.326 | 269,976 | -0.08(-1.12%) |
Apr 16, 2002 | 7.360 | 7.424 | 7.307 | 7.409 | 350,581 | +0.07(+1.00%) |
Apr 15, 2002 | 7.365 | 7.395 | 7.199 | 7.336 | 293,647 | -0.08(-1.06%) |
Apr 12, 2002 | 7.400 | 7.424 | 7.253 | 7.414 | 290,178 | +0.04(+0.53%) |
Apr 11, 2002 | 7.316 | 7.454 | 7.243 | 7.375 | 361,396 | +0.06(+0.87%) |
Apr 10, 2002 | 7.169 | 7.351 | 7.106 | 7.311 | 384,455 | +0.18(+2.54%) |
Apr 09, 2002 | 7.066 | 7.130 | 7.032 | 7.130 | 221,000 | +0.08(+1.11%) |
Apr 08, 2002 | 6.915 | 7.052 | 6.910 | 7.052 | 207,328 | +0.09(+1.27%) |
Apr 05, 2002 | 6.905 | 6.983 | 6.880 | 6.964 | 142,232 | +0.07(+1.00%) |
Apr 04, 2002 | 6.895 | 6.905 | 6.866 | 6.895 | 138,763 | +0.01(+0.21%) |
Apr 03, 2002 | 6.890 | 6.905 | 6.826 | 6.880 | 290,790 | -0.00(-0.07%) |
Apr 02, 2002 | 6.870 | 6.905 | 6.841 | 6.885 | 4,571,022 | +0.03(+0.50%) |
Apr 01, 2002 | 6.856 | 6.861 | 6.812 | 6.851 | 186,922 | +0.01(+0.14%) |
Mar 29, 2002 | 6.846 | 6.856 | 6.797 | 6.841 | 293,443 | +0.00(+0.00%) |
Mar 28, 2002 | 6.846 | 6.856 | 6.797 | 6.841 | 293,443 | +0.00(+0.07%) |
Mar 27, 2002 | 6.787 | 6.836 | 6.738 | 6.836 | 238,958 | +0.05(+0.72%) |
Mar 26, 2002 | 6.728 | 6.812 | 6.718 | 6.787 | 238,550 | +0.06(+0.87%) |
Mar 25, 2002 | 6.738 | 6.738 | 6.689 | 6.728 | 242,223 | +0.00(+0.07%) |
Mar 22, 2002 | 6.787 | 6.812 | 6.694 | 6.723 | 267,119 | -0.07(-1.08%) |
Mar 21, 2002 | 6.763 | 6.807 | 6.728 | 6.797 | 144,476 | +0.04(+0.65%) |
Mar 20, 2002 | 6.660 | 6.753 | 6.660 | 6.753 | 270,384 | +0.09(+1.40%) |
Mar 19, 2002 | 6.679 | 6.723 | 6.660 | 6.660 | 288,137 | -0.03(-0.44%) |
Mar 18, 2002 | 6.660 | 6.704 | 6.640 | 6.689 | 224,265 | +0.03(+0.44%) |
Mar 15, 2002 | 6.567 | 6.665 | 6.567 | 6.660 | 259,364 | +0.04(+0.59%) |
Mar 14, 2002 | 6.635 | 6.645 | 6.591 | 6.620 | 118,152 | -0.01(-0.22%) |
Mar 13, 2002 | 6.640 | 6.650 | 6.518 | 6.635 | 173,862 | -0.00(-0.07%) |
Mar 12, 2002 | 6.635 | 6.665 | 6.586 | 6.640 | 132,845 | +0.00(+0.07%) |
Mar 11, 2002 | 6.591 | 6.650 | 6.567 | 6.635 | 186,922 | +0.02(+0.30%) |
Mar 08, 2002 | 6.581 | 6.616 | 6.552 | 6.616 | 157,741 | +0.02(+0.37%) |
Mar 07, 2002 | 6.591 | 6.616 | 6.522 | 6.591 | 142,232 | -0.02(-0.37%) |
Mar 06, 2002 | 6.562 | 6.616 | 6.518 | 6.616 | 240,182 | +0.05(+0.82%) |
Mar 05, 2002 | 6.522 | 6.562 | 6.503 | 6.562 | 356,090 | +0.06(+0.90%) |
Mar 04, 2002 | 6.513 | 6.542 | 6.493 | 6.503 | 216,919 | -0.01(-0.23%) |
Mar 01, 2002 | 6.420 | 6.518 | 6.420 | 6.518 | 167,128 | +0.10(+1.53%) |
Feb 28, 2002 | 6.420 | 6.464 | 6.405 | 6.420 | 161,618 | -0.00(-0.08%) |
Feb 27, 2002 | 6.469 | 6.508 | 6.420 | 6.424 | 178,555 | -0.06(-0.98%) |
Feb 26, 2002 | 6.532 | 6.537 | 6.473 | 6.488 | 223,245 | -0.03(-0.45%) |
Feb 25, 2002 | 6.537 | 6.542 | 6.469 | 6.518 | 193,044 | -0.01(-0.15%) |
Feb 22, 2002 | 6.454 | 6.537 | 6.444 | 6.527 | 218,143 | +0.06(+0.91%) |
Feb 21, 2002 | 6.508 | 6.532 | 6.449 | 6.469 | 154,680 | -0.06(-0.90%) |
Feb 20, 2002 | 6.478 | 6.527 | 6.405 | 6.527 | 267,119 | +0.04(+0.68%) |
Feb 19, 2002 | 6.488 | 6.518 | 6.429 | 6.483 | 303,034 | +0.01(+0.23%) |
Feb 18, 2002 | 6.518 | 6.537 | 6.459 | 6.469 | 245,692 | +0.00(+0.00%) |
Feb 15, 2002 | 6.518 | 6.537 | 6.459 | 6.469 | 245,692 | +0.00(+0.00%) |
Feb 14, 2002 | 6.483 | 6.508 | 6.449 | 6.469 | 234,468 | -0.02(-0.38%) |
Feb 13, 2002 | 6.493 | 6.513 | 6.454 | 6.493 | 123,866 | +0.01(+0.15%) |
Feb 12, 2002 | 6.518 | 6.518 | 6.473 | 6.483 | 214,470 | -0.03(-0.45%) |
Feb 11, 2002 | 6.488 | 6.518 | 6.478 | 6.513 | 302,626 | +0.02(+0.38%) |
Feb 08, 2002 | 6.454 | 6.498 | 6.449 | 6.488 | 203,859 | +0.04(+0.61%) |
Feb 07, 2002 | 6.444 | 6.478 | 6.424 | 6.449 | 128,151 | +0.00(+0.00%) |
Feb 06, 2002 | 6.493 | 6.493 | 6.439 | 6.449 | 207,940 | -0.04(-0.68%) |
Feb 05, 2002 | 6.473 | 6.493 | 6.444 | 6.493 | 267,731 | +0.03(+0.53%) |
Feb 04, 2002 | 6.469 | 6.473 | 6.444 | 6.459 | 181,412 | -0.01(-0.15%) |