Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 7.337 | 7.385 | 7.190 | 7.326 | 52,599 | -0.07(-0.96%) |
Apr 29, 2002 | 7.485 | 7.502 | 7.308 | 7.396 | 81,275 | -0.10(-1.34%) |
Apr 26, 2002 | 7.396 | 7.514 | 7.367 | 7.497 | 20,361 | +0.16(+2.17%) |
Apr 25, 2002 | 7.379 | 7.438 | 7.220 | 7.337 | 86,196 | -0.17(-2.28%) |
Apr 24, 2002 | 7.603 | 7.603 | 7.391 | 7.508 | 83,481 | -0.25(-3.26%) |
Apr 23, 2002 | 7.650 | 7.791 | 7.609 | 7.762 | 35,123 | -0.08(-1.05%) |
Apr 22, 2002 | 7.827 | 7.944 | 7.785 | 7.844 | 53,957 | -0.11(-1.41%) |
Apr 19, 2002 | 7.868 | 8.074 | 7.803 | 7.956 | 84,838 | +0.20(+2.58%) |
Apr 18, 2002 | 7.986 | 7.986 | 7.703 | 7.756 | 87,383 | -0.18(-2.30%) |
Apr 17, 2002 | 7.838 | 8.092 | 7.838 | 7.939 | 107,066 | +0.14(+1.81%) |
Apr 16, 2002 | 7.691 | 7.868 | 7.662 | 7.797 | 4,309,804 | +0.14(+1.85%) |
Apr 15, 2002 | 7.538 | 7.662 | 7.485 | 7.656 | 132,178 | +0.20(+2.69%) |
Apr 12, 2002 | 7.373 | 7.591 | 7.373 | 7.455 | 38,007 | +0.05(+0.72%) |
Apr 11, 2002 | 7.514 | 7.514 | 7.337 | 7.402 | 106,048 | -0.12(-1.64%) |
Apr 10, 2002 | 7.514 | 7.603 | 7.402 | 7.526 | 18,664 | +0.10(+1.35%) |
Apr 09, 2002 | 7.420 | 7.455 | 7.320 | 7.426 | 123,864 | +0.06(+0.88%) |
Apr 08, 2002 | 7.143 | 7.367 | 7.143 | 7.361 | 63,798 | -0.23(-3.03%) |
Apr 05, 2002 | 7.544 | 7.626 | 7.497 | 7.591 | 115,550 | +0.06(+0.78%) |
Apr 04, 2002 | 7.379 | 7.632 | 7.361 | 7.532 | 64,307 | +0.01(+0.16%) |
Apr 03, 2002 | 7.662 | 7.667 | 7.467 | 7.520 | 53,618 | -0.19(-2.45%) |
Apr 02, 2002 | 7.632 | 7.768 | 7.603 | 7.709 | 41,740 | -0.37(-4.53%) |
Apr 01, 2002 | 7.856 | 8.074 | 7.662 | 8.074 | 53,278 | +0.22(+2.78%) |
Mar 29, 2002 | 7.632 | 7.897 | 7.632 | 7.856 | 318,993 | +0.00(+0.00%) |
Mar 28, 2002 | 7.632 | 7.897 | 7.632 | 7.856 | 318,993 | +0.21(+2.78%) |
Mar 27, 2002 | 7.426 | 7.662 | 7.426 | 7.644 | 36,989 | +0.04(+0.54%) |
Mar 26, 2002 | 7.697 | 7.697 | 7.455 | 7.603 | 68,889 | -0.09(-1.15%) |
Mar 25, 2002 | 7.838 | 7.838 | 7.603 | 7.691 | 55,145 | -0.22(-2.83%) |
Mar 22, 2002 | 7.833 | 7.915 | 7.809 | 7.915 | 327,307 | +0.18(+2.36%) |
Mar 21, 2002 | 7.544 | 7.750 | 7.538 | 7.732 | 59,217 | +0.23(+3.06%) |
Mar 20, 2002 | 7.573 | 7.662 | 7.497 | 7.502 | 104,860 | -0.16(-2.08%) |
Mar 19, 2002 | 7.632 | 7.691 | 7.520 | 7.662 | 105,199 | -0.01(-0.08%) |
Mar 18, 2002 | 7.632 | 7.667 | 7.579 | 7.667 | 69,228 | +0.12(+1.64%) |
Mar 15, 2002 | 7.279 | 7.779 | 7.208 | 7.544 | 114,023 | +0.12(+1.59%) |
Mar 14, 2002 | 7.355 | 7.485 | 7.302 | 7.426 | 108,932 | +0.17(+2.36%) |
Mar 13, 2002 | 7.225 | 7.367 | 7.155 | 7.255 | 40,892 | +0.01(+0.08%) |
Mar 12, 2002 | 7.161 | 7.337 | 7.114 | 7.249 | 63,629 | -0.06(-0.89%) |
Mar 11, 2002 | 7.391 | 7.426 | 7.314 | 7.314 | 24,094 | -0.02(-0.24%) |
Mar 08, 2002 | 7.485 | 7.485 | 7.308 | 7.332 | 69,567 | -0.22(-2.96%) |
Mar 07, 2002 | 7.497 | 7.662 | 7.485 | 7.556 | 60,065 | +0.25(+3.39%) |
Mar 06, 2002 | 7.190 | 7.426 | 7.190 | 7.308 | 76,524 | +0.03(+0.40%) |
Mar 05, 2002 | 7.290 | 7.320 | 7.190 | 7.279 | 559,765 | -0.28(-3.74%) |
Mar 04, 2002 | 7.249 | 7.561 | 7.125 | 7.561 | 202,425 | +0.84(+12.54%) |
Mar 01, 2002 | 6.542 | 6.719 | 6.512 | 6.719 | 150,334 | +0.04(+0.53%) |
Feb 28, 2002 | 6.654 | 6.689 | 6.512 | 6.683 | 29,354 | -0.01(-0.09%) |
Feb 27, 2002 | 6.807 | 6.813 | 6.660 | 6.689 | 158,308 | +0.00(+0.00%) |
Feb 26, 2002 | 6.630 | 6.778 | 6.571 | 6.689 | 101,636 | +0.38(+5.98%) |
Feb 25, 2002 | 6.188 | 6.448 | 6.159 | 6.312 | 61,253 | +0.35(+5.83%) |
Feb 22, 2002 | 5.952 | 6.094 | 5.899 | 5.964 | 94,001 | -0.15(-2.41%) |
Feb 21, 2002 | 6.188 | 6.229 | 6.041 | 6.112 | 82,632 | -0.06(-0.96%) |
Feb 20, 2002 | 6.176 | 6.318 | 5.964 | 6.171 | 126,748 | +0.05(+0.87%) |
Feb 19, 2002 | 6.247 | 6.271 | 6.047 | 6.117 | 88,062 | -0.34(-5.21%) |
Feb 18, 2002 | 6.383 | 6.477 | 6.277 | 6.453 | 382,113 | +0.00(+0.00%) |
Feb 15, 2002 | 6.383 | 6.477 | 6.277 | 6.453 | 382,113 | +0.18(+2.82%) |
Feb 14, 2002 | 6.271 | 6.359 | 6.129 | 6.277 | 116,568 | -0.26(-3.97%) |
Feb 13, 2002 | 6.412 | 6.554 | 6.377 | 6.536 | 324,932 | +0.08(+1.28%) |
Feb 12, 2002 | 6.442 | 6.542 | 6.365 | 6.453 | 561,292 | -0.15(-2.23%) |
Feb 11, 2002 | 6.347 | 6.601 | 6.306 | 6.601 | 109,611 | -0.06(-0.89%) |
Feb 08, 2002 | 6.424 | 6.660 | 6.394 | 6.660 | 286,585 | +0.53(+8.65%) |
Feb 07, 2002 | 6.176 | 6.182 | 6.041 | 6.129 | 160,514 | -0.15(-2.35%) |
Feb 06, 2002 | 6.100 | 6.294 | 6.076 | 6.277 | 100,958 | -0.04(-0.65%) |
Feb 05, 2002 | 6.229 | 6.330 | 6.141 | 6.318 | 84,499 | -0.08(-1.20%) |
Feb 04, 2002 | 6.512 | 6.624 | 6.336 | 6.394 | 117,586 | -0.33(-4.91%) |