Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 8.507 | 8.677 | 8.484 | 8.619 | 157,001 | +0.16(+1.93%) |
Apr 29, 2002 | 8.419 | 8.468 | 8.361 | 8.457 | 156,559 | +0.05(+0.58%) |
Apr 26, 2002 | 8.554 | 8.564 | 8.321 | 8.408 | 134,003 | -0.12(-1.38%) |
Apr 25, 2002 | 8.271 | 8.530 | 8.229 | 8.526 | 252,086 | +0.25(+3.08%) |
Apr 24, 2002 | 8.259 | 8.402 | 8.253 | 8.271 | 113,660 | -0.01(-0.16%) |
Apr 23, 2002 | 8.293 | 8.431 | 8.243 | 8.285 | 195,477 | +0.02(+0.25%) |
Apr 22, 2002 | 8.321 | 8.321 | 8.184 | 8.264 | 90,662 | -0.06(-0.68%) |
Apr 19, 2002 | 8.071 | 8.357 | 8.071 | 8.321 | 151,694 | +0.26(+3.23%) |
Apr 18, 2002 | 8.152 | 8.185 | 8.038 | 8.061 | 139,753 | -0.09(-1.11%) |
Apr 17, 2002 | 8.299 | 8.299 | 8.140 | 8.151 | 126,043 | -0.15(-1.78%) |
Apr 16, 2002 | 8.259 | 8.389 | 8.253 | 8.299 | 128,696 | +0.07(+0.84%) |
Apr 15, 2002 | 8.281 | 8.344 | 8.078 | 8.230 | 143,291 | -0.02(-0.27%) |
Apr 12, 2002 | 8.055 | 8.253 | 8.038 | 8.253 | 155,232 | +0.22(+2.74%) |
Apr 11, 2002 | 8.084 | 8.151 | 8.033 | 8.033 | 156,116 | -0.03(-0.35%) |
Apr 10, 2002 | 7.885 | 8.089 | 7.885 | 8.061 | 286,582 | +0.16(+2.00%) |
Apr 09, 2002 | 7.801 | 7.903 | 7.790 | 7.903 | 114,102 | +0.16(+2.04%) |
Apr 08, 2002 | 7.682 | 7.756 | 7.653 | 7.744 | 211,399 | +0.04(+0.51%) |
Apr 05, 2002 | 7.750 | 7.799 | 7.705 | 7.705 | 105,257 | -0.05(-0.58%) |
Apr 04, 2002 | 7.790 | 7.826 | 7.717 | 7.750 | 203,438 | -0.14(-1.78%) |
Apr 03, 2002 | 7.835 | 7.959 | 7.801 | 7.890 | 310,906 | +0.07(+0.91%) |
Apr 02, 2002 | 7.660 | 7.849 | 7.654 | 7.819 | 264,027 | +0.19(+2.46%) |
Apr 01, 2002 | 7.530 | 7.664 | 7.490 | 7.631 | 236,607 | +0.11(+1.50%) |
Mar 29, 2002 | 7.521 | 7.653 | 7.518 | 7.518 | 300,292 | +0.00(+0.00%) |
Mar 28, 2002 | 7.521 | 7.653 | 7.518 | 7.518 | 300,292 | +0.03(+0.35%) |
Mar 27, 2002 | 7.168 | 7.575 | 7.168 | 7.492 | 331,693 | +0.31(+4.36%) |
Mar 26, 2002 | 7.094 | 7.179 | 7.094 | 7.179 | 213,610 | +0.11(+1.52%) |
Mar 25, 2002 | 7.133 | 7.158 | 7.049 | 7.072 | 83,144 | -0.05(-0.71%) |
Mar 22, 2002 | 7.026 | 7.134 | 6.959 | 7.123 | 138,868 | +0.10(+1.37%) |
Mar 21, 2002 | 7.008 | 7.026 | 6.902 | 7.026 | 198,573 | -0.01(-0.14%) |
Mar 20, 2002 | 7.104 | 7.104 | 7.021 | 7.037 | 153,905 | -0.06(-0.81%) |
Mar 19, 2002 | 7.094 | 7.121 | 7.077 | 7.094 | 156,559 | -0.03(-0.40%) |
Mar 18, 2002 | 7.030 | 7.177 | 7.030 | 7.123 | 284,371 | +0.10(+1.37%) |
Mar 15, 2002 | 7.004 | 7.117 | 6.993 | 7.026 | 296,754 | +0.01(+0.08%) |
Mar 14, 2002 | 7.063 | 7.063 | 7.004 | 7.021 | 195,035 | -0.04(-0.59%) |
Mar 13, 2002 | 7.089 | 7.111 | 7.049 | 7.063 | 162,308 | -0.04(-0.60%) |
Mar 12, 2002 | 7.179 | 7.202 | 7.100 | 7.106 | 206,091 | -0.05(-0.68%) |
Mar 11, 2002 | 7.179 | 7.207 | 7.123 | 7.154 | 103,488 | -0.00(-0.03%) |
Mar 08, 2002 | 7.145 | 7.156 | 7.102 | 7.156 | 102,603 | +0.01(+0.16%) |
Mar 07, 2002 | 7.179 | 7.190 | 7.095 | 7.145 | 123,389 | -0.01(-0.08%) |
Mar 06, 2002 | 7.117 | 7.151 | 6.913 | 7.151 | 419,260 | +0.05(+0.72%) |
Mar 05, 2002 | 7.134 | 7.247 | 7.099 | 7.100 | 510,365 | -0.02(-0.27%) |
Mar 04, 2002 | 7.094 | 7.236 | 7.091 | 7.119 | 252,086 | +0.05(+0.75%) |
Mar 01, 2002 | 7.009 | 7.123 | 7.009 | 7.066 | 145,502 | +0.06(+0.81%) |
Feb 28, 2002 | 6.947 | 7.224 | 6.891 | 7.009 | 659,848 | +0.06(+0.81%) |
Feb 27, 2002 | 6.907 | 7.411 | 6.823 | 6.953 | 1,202,940 | +0.07(+1.08%) |
Feb 26, 2002 | 6.783 | 6.925 | 6.693 | 6.878 | 478,964 | +0.12(+1.82%) |
Feb 25, 2002 | 6.506 | 6.761 | 6.506 | 6.755 | 398,031 | +0.23(+3.55%) |
Feb 22, 2002 | 6.523 | 6.557 | 6.479 | 6.523 | 383,879 | -0.00(-0.03%) |
Feb 21, 2002 | 6.636 | 6.710 | 6.484 | 6.526 | 577,145 | -0.03(-0.47%) |
Feb 20, 2002 | 6.434 | 6.619 | 6.433 | 6.556 | 711,149 | +0.12(+1.90%) |
Feb 19, 2002 | 6.252 | 6.444 | 6.250 | 6.434 | 682,403 | +0.17(+2.78%) |
Feb 18, 2002 | 6.105 | 6.263 | 6.094 | 6.260 | 295,427 | +0.00(+0.00%) |
Feb 15, 2002 | 6.105 | 6.263 | 6.094 | 6.260 | 295,427 | +0.12(+1.88%) |
Feb 14, 2002 | 6.050 | 6.190 | 6.050 | 6.145 | 488,252 | +0.08(+1.40%) |
Feb 13, 2002 | 5.914 | 6.082 | 5.902 | 6.060 | 289,236 | +0.15(+2.49%) |
Feb 12, 2002 | 5.722 | 5.914 | 5.716 | 5.913 | 1,885,785 | +0.19(+3.36%) |
Feb 11, 2002 | 5.653 | 5.721 | 5.653 | 5.721 | 242,799 | +0.05(+0.90%) |
Feb 08, 2002 | 5.647 | 5.709 | 5.623 | 5.670 | 317,983 | +0.05(+0.80%) |
Feb 07, 2002 | 5.545 | 5.687 | 5.545 | 5.625 | 145,060 | +0.13(+2.37%) |
Feb 06, 2002 | 5.596 | 5.765 | 5.438 | 5.495 | 1,399,744 | +0.19(+3.51%) |
Feb 05, 2002 | 5.218 | 5.308 | 5.144 | 5.308 | 136,215 | +0.09(+1.73%) |
Feb 04, 2002 | 5.297 | 5.310 | 5.218 | 5.218 | 44,225 | -0.08(-1.60%) |