Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.069 | 6.144 | 5.980 | 6.069 | 436,352 | +0.00(+0.00%) |
Apr 29, 2002 | 6.075 | 6.133 | 5.895 | 6.069 | 185,738 | -0.01(-0.09%) |
Apr 26, 2002 | 6.128 | 6.202 | 5.980 | 6.075 | 912,615 | -0.11(-1.71%) |
Apr 25, 2002 | 6.228 | 6.265 | 6.106 | 6.181 | 720,824 | +0.01(+0.09%) |
Apr 24, 2002 | 6.662 | 6.662 | 6.133 | 6.175 | 1,204,462 | -0.51(-7.67%) |
Apr 23, 2002 | 6.820 | 6.889 | 6.662 | 6.688 | 291,469 | -0.17(-2.54%) |
Apr 22, 2002 | 7.032 | 7.042 | 6.767 | 6.863 | 613,390 | -0.66(-8.72%) |
Apr 19, 2002 | 7.825 | 7.851 | 7.508 | 7.518 | 207,868 | -0.31(-3.92%) |
Apr 18, 2002 | 7.666 | 7.825 | 7.666 | 7.825 | 137,885 | +0.11(+1.44%) |
Apr 17, 2002 | 7.640 | 7.724 | 7.629 | 7.714 | 65,254 | +0.06(+0.83%) |
Apr 16, 2002 | 7.338 | 7.650 | 7.338 | 7.650 | 588,802 | +0.26(+3.51%) |
Apr 15, 2002 | 7.217 | 7.391 | 7.217 | 7.391 | 120,294 | +0.12(+1.67%) |
Apr 12, 2002 | 7.005 | 7.270 | 7.005 | 7.270 | 183,847 | +0.32(+4.56%) |
Apr 11, 2002 | 7.344 | 7.375 | 6.952 | 6.952 | 175,713 | -0.44(-6.00%) |
Apr 10, 2002 | 7.391 | 7.402 | 7.285 | 7.397 | 146,964 | -0.03(-0.36%) |
Apr 09, 2002 | 7.349 | 7.486 | 7.333 | 7.423 | 435,407 | +0.02(+0.29%) |
Apr 08, 2002 | 7.349 | 7.402 | 7.296 | 7.402 | 8,832,979 | +0.05(+0.72%) |
Apr 05, 2002 | 7.518 | 7.518 | 7.349 | 7.349 | 56,553 | -0.17(-2.25%) |
Apr 04, 2002 | 7.270 | 7.560 | 7.217 | 7.518 | 69,982 | +0.21(+2.89%) |
Apr 03, 2002 | 7.534 | 7.566 | 7.285 | 7.307 | 367,694 | -0.23(-3.02%) |
Apr 02, 2002 | 7.613 | 7.661 | 7.402 | 7.534 | 278,040 | -0.06(-0.77%) |
Apr 01, 2002 | 7.603 | 7.619 | 7.402 | 7.592 | 304,331 | +0.04(+0.56%) |
Mar 29, 2002 | 7.455 | 7.587 | 7.402 | 7.550 | 693,020 | +0.00(+0.00%) |
Mar 28, 2002 | 7.455 | 7.587 | 7.402 | 7.550 | 693,020 | +0.07(+0.99%) |
Mar 27, 2002 | 7.455 | 7.508 | 7.449 | 7.476 | 328,352 | +0.05(+0.64%) |
Mar 26, 2002 | 7.360 | 7.481 | 7.322 | 7.428 | 112,161 | +0.02(+0.21%) |
Mar 25, 2002 | 7.481 | 7.486 | 7.285 | 7.412 | 264,043 | -0.12(-1.61%) |
Mar 22, 2002 | 7.534 | 7.719 | 7.455 | 7.534 | 187,062 | -0.08(-1.04%) |
Mar 21, 2002 | 7.217 | 7.613 | 7.164 | 7.613 | 204,463 | +0.34(+4.73%) |
Mar 20, 2002 | 7.196 | 7.370 | 7.137 | 7.270 | 718,743 | +0.18(+2.54%) |
Mar 19, 2002 | 6.847 | 7.095 | 6.820 | 7.090 | 579,912 | +0.21(+3.07%) |
Mar 18, 2002 | 6.974 | 6.974 | 6.794 | 6.878 | 264,421 | -0.10(-1.36%) |
Mar 15, 2002 | 6.767 | 7.063 | 6.767 | 6.974 | 194,249 | +0.00(+0.00%) |
Mar 14, 2002 | 7.005 | 7.016 | 6.926 | 6.974 | 170,228 | -0.03(-0.45%) |
Mar 13, 2002 | 6.900 | 7.021 | 6.662 | 7.005 | 210,137 | +0.11(+1.53%) |
Mar 12, 2002 | 6.799 | 6.937 | 6.794 | 6.900 | 175,524 | +0.11(+1.56%) |
Mar 11, 2002 | 6.847 | 6.873 | 6.646 | 6.794 | 352,373 | -0.07(-1.08%) |
Mar 08, 2002 | 6.767 | 6.873 | 6.662 | 6.868 | 335,539 | -0.04(-0.61%) |
Mar 07, 2002 | 7.005 | 7.032 | 6.873 | 6.910 | 534,139 | +0.09(+1.32%) |
Mar 06, 2002 | 6.715 | 6.926 | 6.709 | 6.820 | 247,020 | +0.16(+2.38%) |
Mar 05, 2002 | 6.609 | 6.794 | 6.609 | 6.662 | 241,913 | -0.07(-1.02%) |
Mar 04, 2002 | 6.794 | 6.820 | 6.662 | 6.730 | 174,200 | +0.02(+0.24%) |
Mar 01, 2002 | 6.292 | 6.767 | 6.292 | 6.715 | 121,997 | +0.48(+7.63%) |
Feb 28, 2002 | 6.106 | 6.344 | 6.106 | 6.239 | 296,197 | +0.01(+0.08%) |
Feb 27, 2002 | 6.440 | 6.440 | 6.202 | 6.233 | 154,908 | -0.21(-3.20%) |
Feb 26, 2002 | 6.292 | 6.503 | 6.265 | 6.440 | 118,592 | +0.04(+0.66%) |
Feb 25, 2002 | 6.344 | 6.450 | 6.292 | 6.397 | 86,627 | +0.01(+0.17%) |
Feb 22, 2002 | 6.397 | 6.545 | 6.212 | 6.387 | 136,750 | -0.03(-0.49%) |
Feb 21, 2002 | 6.609 | 6.635 | 6.418 | 6.418 | 263,287 | -0.19(-2.88%) |
Feb 20, 2002 | 6.397 | 6.715 | 6.397 | 6.609 | 464,346 | +0.24(+3.73%) |
Feb 19, 2002 | 6.609 | 6.609 | 6.292 | 6.371 | 237,941 | -0.23(-3.45%) |
Feb 18, 2002 | 6.609 | 6.625 | 6.397 | 6.598 | 81,898 | +0.00(+0.00%) |
Feb 15, 2002 | 6.609 | 6.625 | 6.397 | 6.598 | 81,898 | -0.01(-0.16%) |
Feb 14, 2002 | 6.757 | 6.767 | 6.556 | 6.609 | 173,065 | -0.10(-1.42%) |
Feb 13, 2002 | 6.619 | 6.704 | 6.529 | 6.704 | 236,996 | +0.08(+1.28%) |
Feb 12, 2002 | 6.662 | 6.672 | 6.424 | 6.619 | 229,997 | -0.04(-0.63%) |
Feb 11, 2002 | 6.503 | 6.662 | 6.450 | 6.662 | 59,201 | +0.13(+2.02%) |
Feb 08, 2002 | 6.344 | 6.529 | 6.106 | 6.529 | 159,447 | +0.19(+2.92%) |
Feb 07, 2002 | 6.450 | 6.529 | 6.344 | 6.344 | 85,303 | -0.08(-1.23%) |
Feb 06, 2002 | 6.603 | 6.603 | 6.334 | 6.424 | 123,510 | -0.18(-2.72%) |
Feb 05, 2002 | 6.667 | 6.688 | 6.524 | 6.603 | 138,263 | -0.06(-0.87%) |
Feb 04, 2002 | 6.767 | 6.820 | 6.477 | 6.662 | 236,617 | -0.23(-3.30%) |