Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 7.997 | 8.124 | 7.993 | 8.124 | 197,814 | +0.13(+1.68%) |
Apr 29, 2002 | 8.035 | 8.037 | 7.972 | 7.990 | 116,277 | -0.05(-0.58%) |
Apr 26, 2002 | 8.075 | 8.180 | 8.031 | 8.037 | 445,258 | -0.03(-0.33%) |
Apr 25, 2002 | 7.969 | 8.077 | 7.943 | 8.063 | 89,335 | +0.10(+1.28%) |
Apr 24, 2002 | 7.921 | 7.997 | 7.921 | 7.962 | 85,081 | +0.04(+0.52%) |
Apr 23, 2002 | 7.919 | 7.949 | 7.898 | 7.921 | 160,236 | +0.00(+0.02%) |
Apr 22, 2002 | 7.884 | 7.960 | 7.857 | 7.919 | 96,425 | +0.05(+0.65%) |
Apr 19, 2002 | 7.924 | 7.927 | 7.842 | 7.869 | 147,474 | -0.06(-0.69%) |
Apr 18, 2002 | 7.990 | 8.035 | 7.910 | 7.924 | 197,105 | -0.06(-0.81%) |
Apr 17, 2002 | 7.850 | 7.997 | 7.819 | 7.989 | 197,814 | +0.14(+1.76%) |
Apr 16, 2002 | 7.646 | 7.919 | 7.628 | 7.850 | 401,300 | +0.20(+2.67%) |
Apr 15, 2002 | 7.828 | 7.828 | 7.644 | 7.646 | 287,149 | -0.18(-2.32%) |
Apr 12, 2002 | 7.867 | 7.867 | 7.787 | 7.828 | 222,629 | -0.04(-0.50%) |
Apr 11, 2002 | 7.850 | 7.952 | 7.850 | 7.867 | 231,137 | +0.02(+0.22%) |
Apr 10, 2002 | 7.616 | 7.850 | 7.616 | 7.850 | 168,744 | +0.22(+2.85%) |
Apr 09, 2002 | 7.512 | 7.644 | 7.512 | 7.633 | 145,347 | +0.12(+1.61%) |
Apr 08, 2002 | 7.391 | 7.515 | 7.376 | 7.512 | 53,884 | +0.12(+1.64%) |
Apr 05, 2002 | 7.319 | 7.391 | 7.319 | 7.391 | 212,703 | +0.07(+0.98%) |
Apr 04, 2002 | 7.348 | 7.374 | 7.317 | 7.319 | 59,556 | -0.04(-0.50%) |
Apr 03, 2002 | 7.326 | 7.393 | 7.303 | 7.355 | 110,605 | +0.03(+0.40%) |
Apr 02, 2002 | 7.302 | 7.369 | 7.302 | 7.326 | 43,958 | +0.03(+0.35%) |
Apr 01, 2002 | 7.278 | 7.312 | 7.255 | 7.300 | 53,884 | +0.01(+0.12%) |
Mar 29, 2002 | 7.440 | 7.440 | 7.292 | 7.292 | 131,167 | +0.00(+0.00%) |
Mar 28, 2002 | 7.440 | 7.440 | 7.292 | 7.292 | 283,604 | -0.15(-1.99%) |
Mar 27, 2002 | 7.278 | 7.518 | 7.264 | 7.440 | 208,449 | +0.15(+2.03%) |
Mar 26, 2002 | 7.151 | 7.292 | 7.151 | 7.292 | 124,076 | +0.13(+1.83%) |
Mar 25, 2002 | 7.100 | 7.186 | 7.100 | 7.161 | 83,663 | +0.05(+0.65%) |
Mar 22, 2002 | 7.207 | 7.257 | 7.109 | 7.114 | 187,887 | -0.11(-1.48%) |
Mar 21, 2002 | 7.123 | 7.250 | 7.111 | 7.221 | 113,441 | +0.11(+1.57%) |
Mar 20, 2002 | 7.135 | 7.137 | 7.093 | 7.110 | 59,556 | -0.02(-0.28%) |
Mar 19, 2002 | 7.052 | 7.214 | 7.052 | 7.130 | 116,986 | +0.09(+1.30%) |
Mar 18, 2002 | 7.003 | 7.059 | 6.987 | 7.038 | 354,505 | +0.03(+0.40%) |
Mar 15, 2002 | 7.038 | 7.090 | 7.010 | 7.010 | 124,076 | -0.04(-0.62%) |
Mar 14, 2002 | 7.035 | 7.073 | 7.035 | 7.053 | 49,630 | +0.02(+0.26%) |
Mar 13, 2002 | 7.065 | 7.065 | 7.035 | 7.035 | 59,556 | -0.03(-0.40%) |
Mar 12, 2002 | 7.083 | 7.083 | 7.059 | 7.063 | 52,466 | -0.02(-0.26%) |
Mar 11, 2002 | 7.110 | 7.151 | 7.073 | 7.082 | 34,741 | -0.05(-0.67%) |
Mar 08, 2002 | 7.130 | 7.179 | 7.114 | 7.130 | 55,302 | +0.01(+0.10%) |
Mar 07, 2002 | 7.137 | 7.151 | 7.109 | 7.123 | 41,831 | -0.01(-0.20%) |
Mar 06, 2002 | 7.113 | 7.144 | 7.097 | 7.137 | 41,831 | +0.01(+0.18%) |
Mar 05, 2002 | 7.111 | 7.144 | 7.101 | 7.124 | 92,880 | +0.02(+0.22%) |
Mar 04, 2002 | 6.969 | 7.109 | 6.967 | 7.109 | 103,515 | +0.13(+1.80%) |
Mar 01, 2002 | 6.982 | 7.295 | 6.962 | 6.983 | 163,781 | +0.00(+0.02%) |
Feb 28, 2002 | 7.045 | 7.045 | 6.941 | 6.982 | 205,613 | -0.07(-1.02%) |
Feb 27, 2002 | 7.137 | 7.137 | 7.052 | 7.053 | 68,065 | -0.08(-1.17%) |
Feb 26, 2002 | 7.149 | 7.165 | 7.123 | 7.137 | 51,757 | -0.01(-0.18%) |
Feb 25, 2002 | 7.124 | 7.214 | 7.109 | 7.149 | 226,883 | -0.01(-0.12%) |
Feb 22, 2002 | 7.052 | 7.158 | 7.037 | 7.158 | 110,605 | +0.09(+1.30%) |
Feb 21, 2002 | 7.087 | 7.087 | 7.065 | 7.066 | 51,757 | -0.04(-0.58%) |
Feb 20, 2002 | 6.960 | 7.137 | 6.960 | 7.107 | 171,580 | +0.13(+1.90%) |
Feb 19, 2002 | 6.876 | 6.996 | 6.876 | 6.975 | 160,236 | +0.09(+1.33%) |
Feb 18, 2002 | 6.763 | 6.910 | 6.756 | 6.883 | 283,604 | +0.00(+0.00%) |
Feb 15, 2002 | 6.763 | 6.910 | 6.756 | 6.883 | 118,404 | +0.12(+1.77%) |
Feb 14, 2002 | 6.674 | 6.814 | 6.666 | 6.763 | 1,630,724 | +0.10(+1.55%) |
Feb 13, 2002 | 6.509 | 6.660 | 6.495 | 6.660 | 102,806 | +0.17(+2.63%) |
Feb 12, 2002 | 6.453 | 6.489 | 6.434 | 6.489 | 163,072 | +0.03(+0.50%) |
Feb 11, 2002 | 6.460 | 6.467 | 6.453 | 6.457 | 19,852 | -0.01(-0.15%) |
Feb 08, 2002 | 6.415 | 6.467 | 6.415 | 6.467 | 59,556 | +0.06(+0.99%) |
Feb 07, 2002 | 6.408 | 6.420 | 6.403 | 6.403 | 29,069 | -0.00(-0.07%) |
Feb 06, 2002 | 6.417 | 6.427 | 6.396 | 6.408 | 129,748 | -0.01(-0.15%) |
Feb 05, 2002 | 6.406 | 6.424 | 6.382 | 6.417 | 41,831 | +0.01(+0.18%) |
Feb 04, 2002 | 6.424 | 6.429 | 6.386 | 6.406 | 51,757 | -0.01(-0.18%) |