Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 7.860 | 7.947 | 7.426 | 7.895 | 467,869 | +0.16(+2.02%) |
Apr 29, 2002 | 7.895 | 8.016 | 7.721 | 7.739 | 61,322 | -0.16(-1.98%) |
Apr 26, 2002 | 7.895 | 8.242 | 7.808 | 7.895 | 437,900 | +0.03(+0.44%) |
Apr 25, 2002 | 7.669 | 8.155 | 7.496 | 7.860 | 231,571 | +0.17(+2.26%) |
Apr 24, 2002 | 8.311 | 8.311 | 7.652 | 7.686 | 188,000 | -0.54(-6.54%) |
Apr 23, 2002 | 8.086 | 8.328 | 7.981 | 8.224 | 232,378 | +0.03(+0.42%) |
Apr 22, 2002 | 8.025 | 8.207 | 7.895 | 8.190 | 311,797 | +0.33(+4.19%) |
Apr 19, 2002 | 8.138 | 8.155 | 7.825 | 7.860 | 277,332 | -0.28(-3.41%) |
Apr 18, 2002 | 7.981 | 8.259 | 7.981 | 8.138 | 103,394 | -0.02(-0.23%) |
Apr 17, 2002 | 8.103 | 8.276 | 7.808 | 8.157 | 176,243 | +0.02(+0.23%) |
Apr 16, 2002 | 8.467 | 8.502 | 7.895 | 8.138 | 368,624 | -0.12(-1.47%) |
Apr 15, 2002 | 8.068 | 8.467 | 7.895 | 8.259 | 791,655 | +0.28(+3.48%) |
Apr 12, 2002 | 7.582 | 7.981 | 7.461 | 7.981 | 321,825 | +0.42(+5.50%) |
Apr 11, 2002 | 7.686 | 7.704 | 7.426 | 7.565 | 138,666 | -0.07(-0.91%) |
Apr 10, 2002 | 7.357 | 7.685 | 7.339 | 7.634 | 275,027 | +0.33(+4.51%) |
Apr 09, 2002 | 7.895 | 7.895 | 7.202 | 7.305 | 364,474 | -0.42(-5.39%) |
Apr 08, 2002 | 7.669 | 7.895 | 7.548 | 7.721 | 149,847 | +0.05(+0.68%) |
Apr 05, 2002 | 7.773 | 7.981 | 7.634 | 7.669 | 73,079 | -0.31(-3.91%) |
Apr 04, 2002 | 7.938 | 8.155 | 7.825 | 7.981 | 113,192 | -0.17(-2.13%) |
Apr 03, 2002 | 7.929 | 8.155 | 7.721 | 8.155 | 253,472 | +0.21(+2.62%) |
Apr 02, 2002 | 7.608 | 8.242 | 7.548 | 7.947 | 600,196 | +0.33(+4.33%) |
Apr 01, 2002 | 7.617 | 7.825 | 7.461 | 7.617 | 238,141 | -0.14(-1.79%) |
Mar 29, 2002 | 7.721 | 7.895 | 7.634 | 7.756 | 398,248 | +0.00(+0.00%) |
Mar 28, 2002 | 7.721 | 7.895 | 7.634 | 7.756 | 380,727 | +0.02(+0.22%) |
Mar 27, 2002 | 7.305 | 7.739 | 7.305 | 7.739 | 623,480 | +0.36(+4.94%) |
Mar 26, 2002 | 7.045 | 7.444 | 7.045 | 7.374 | 210,823 | +0.32(+4.55%) |
Mar 25, 2002 | 7.027 | 7.149 | 6.958 | 7.053 | 187,770 | +0.08(+1.12%) |
Mar 22, 2002 | 6.940 | 7.148 | 6.906 | 6.975 | 201,487 | +0.02(+0.25%) |
Mar 21, 2002 | 6.914 | 6.992 | 6.888 | 6.958 | 55,558 | -0.03(-0.50%) |
Mar 20, 2002 | 6.836 | 6.992 | 6.767 | 6.992 | 136,591 | +0.21(+3.07%) |
Mar 19, 2002 | 6.975 | 7.027 | 6.767 | 6.784 | 249,668 | -0.16(-2.25%) |
Mar 18, 2002 | 6.715 | 7.027 | 6.697 | 6.940 | 165,177 | +0.26(+3.90%) |
Mar 15, 2002 | 6.767 | 6.940 | 6.593 | 6.680 | 723,071 | -0.09(-1.28%) |
Mar 14, 2002 | 7.131 | 7.131 | 6.767 | 6.767 | 471,673 | -0.36(-5.11%) |
Mar 13, 2002 | 7.027 | 7.235 | 7.027 | 7.131 | 49,219 | -0.03(-0.48%) |
Mar 12, 2002 | 7.218 | 7.235 | 7.027 | 7.166 | 373,235 | -0.07(-0.96%) |
Mar 11, 2002 | 7.253 | 7.270 | 7.062 | 7.235 | 61,898 | -0.02(-0.24%) |
Mar 08, 2002 | 7.027 | 7.270 | 7.027 | 7.253 | 75,500 | +0.12(+1.70%) |
Mar 07, 2002 | 6.958 | 7.287 | 6.940 | 7.131 | 122,067 | +0.02(+0.24%) |
Mar 06, 2002 | 6.975 | 7.114 | 6.871 | 7.114 | 127,370 | +0.11(+1.50%) |
Mar 05, 2002 | 6.940 | 7.201 | 6.802 | 7.009 | 120,223 | +0.07(+0.98%) |
Mar 04, 2002 | 6.819 | 7.114 | 6.802 | 6.940 | 91,637 | +0.09(+1.27%) |
Mar 01, 2002 | 6.836 | 6.940 | 6.767 | 6.854 | 105,354 | +0.05(+0.77%) |
Feb 28, 2002 | 6.871 | 7.027 | 6.802 | 6.802 | 186,271 | -0.10(-1.51%) |
Feb 27, 2002 | 6.940 | 6.975 | 6.854 | 6.906 | 144,660 | +0.02(+0.25%) |
Feb 26, 2002 | 7.097 | 7.201 | 6.802 | 6.888 | 181,661 | -0.05(-0.75%) |
Feb 25, 2002 | 6.854 | 7.201 | 6.854 | 6.940 | 91,291 | -0.09(-1.23%) |
Feb 22, 2002 | 6.802 | 7.114 | 6.802 | 7.027 | 118,609 | +0.23(+3.32%) |
Feb 21, 2002 | 7.045 | 7.114 | 6.802 | 6.802 | 177,280 | -0.23(-3.21%) |
Feb 20, 2002 | 6.819 | 7.027 | 6.767 | 7.027 | 122,298 | +0.09(+1.25%) |
Feb 19, 2002 | 6.819 | 6.940 | 6.645 | 6.940 | 180,623 | +0.00(+0.00%) |
Feb 18, 2002 | 7.097 | 7.114 | 6.802 | 6.940 | 92,213 | +0.00(+0.00%) |
Feb 15, 2002 | 7.097 | 7.114 | 6.802 | 6.940 | 92,213 | +0.05(+0.76%) |
Feb 14, 2002 | 6.611 | 7.131 | 6.611 | 6.888 | 280,214 | +0.21(+3.12%) |
Feb 13, 2002 | 6.663 | 6.854 | 6.507 | 6.680 | 183,966 | +0.00(+0.00%) |
Feb 12, 2002 | 6.541 | 6.923 | 6.524 | 6.680 | 100,974 | -0.09(-1.28%) |
Feb 11, 2002 | 6.576 | 6.888 | 6.507 | 6.767 | 65,241 | -0.07(-1.02%) |
Feb 08, 2002 | 6.246 | 6.906 | 6.246 | 6.836 | 126,217 | +0.50(+7.95%) |
Feb 07, 2002 | 6.264 | 6.385 | 6.125 | 6.333 | 166,445 | -0.02(-0.27%) |
Feb 06, 2002 | 6.489 | 6.663 | 6.264 | 6.350 | 153,305 | +0.05(+0.83%) |
Feb 05, 2002 | 6.524 | 6.767 | 6.246 | 6.298 | 266,267 | -0.33(-4.97%) |
Feb 04, 2002 | 7.062 | 7.062 | 6.593 | 6.628 | 207,019 | -0.40(-5.68%) |