Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 7.278 | 7.407 | 7.259 | 7.384 | 100,084 | +0.01(+0.19%) |
Apr 29, 2002 | 7.784 | 7.784 | 7.361 | 7.370 | 133,518 | -0.41(-5.33%) |
Apr 26, 2002 | 7.853 | 7.867 | 7.747 | 7.784 | 17,151 | -0.07(-0.88%) |
Apr 25, 2002 | 7.876 | 7.923 | 7.794 | 7.853 | 24,749 | -0.14(-1.73%) |
Apr 24, 2002 | 8.190 | 8.190 | 7.992 | 7.992 | 24,749 | -0.25(-3.02%) |
Apr 23, 2002 | 8.250 | 8.337 | 8.236 | 8.240 | 24,315 | +0.11(+1.36%) |
Apr 22, 2002 | 8.171 | 8.194 | 8.130 | 8.130 | 19,756 | -0.21(-2.49%) |
Apr 19, 2002 | 8.383 | 8.383 | 8.268 | 8.337 | 25,618 | +0.03(+0.39%) |
Apr 18, 2002 | 8.678 | 8.678 | 8.305 | 8.305 | 76,637 | -0.14(-1.64%) |
Apr 17, 2002 | 8.337 | 8.443 | 8.291 | 8.443 | 42,335 | +0.32(+3.91%) |
Apr 16, 2002 | 8.176 | 8.176 | 8.116 | 8.125 | 25,618 | -0.08(-1.01%) |
Apr 15, 2002 | 8.176 | 8.222 | 8.167 | 8.208 | 846,701 | +0.33(+4.15%) |
Apr 12, 2002 | 7.858 | 7.890 | 7.844 | 7.881 | 16,499 | +0.03(+0.35%) |
Apr 11, 2002 | 7.932 | 7.936 | 7.812 | 7.853 | 36,039 | +0.02(+0.24%) |
Apr 10, 2002 | 7.964 | 7.992 | 7.812 | 7.835 | 52,538 | -0.16(-1.96%) |
Apr 09, 2002 | 8.033 | 8.033 | 7.987 | 7.992 | 28,006 | -0.12(-1.42%) |
Apr 08, 2002 | 7.969 | 8.222 | 7.899 | 8.107 | 49,282 | +0.24(+3.10%) |
Apr 05, 2002 | 7.909 | 7.969 | 7.812 | 7.863 | 103,340 | -0.04(-0.47%) |
Apr 04, 2002 | 7.835 | 7.913 | 7.835 | 7.899 | 33,216 | +0.12(+1.48%) |
Apr 03, 2002 | 7.794 | 7.830 | 7.743 | 7.784 | 18,670 | +0.00(+0.00%) |
Apr 02, 2002 | 7.600 | 7.904 | 7.600 | 7.784 | 83,584 | +0.29(+3.94%) |
Apr 01, 2002 | 7.508 | 7.522 | 7.457 | 7.490 | 32,999 | +0.03(+0.43%) |
Mar 29, 2002 | 7.416 | 7.457 | 7.370 | 7.457 | 38,861 | +0.00(+0.00%) |
Mar 28, 2002 | 7.416 | 7.457 | 7.370 | 7.457 | 38,861 | -0.07(-0.98%) |
Mar 27, 2002 | 7.374 | 7.577 | 7.374 | 7.531 | 40,164 | +0.16(+2.19%) |
Mar 26, 2002 | 7.379 | 7.379 | 7.278 | 7.370 | 23,447 | -0.06(-0.74%) |
Mar 25, 2002 | 7.508 | 7.508 | 7.416 | 7.425 | 267,905 | -0.13(-1.71%) |
Mar 22, 2002 | 7.416 | 7.554 | 7.407 | 7.554 | 95,091 | +0.14(+1.86%) |
Mar 21, 2002 | 7.379 | 7.466 | 7.379 | 7.416 | 38,644 | -0.12(-1.53%) |
Mar 20, 2002 | 7.600 | 7.619 | 7.531 | 7.531 | 17,151 | -0.13(-1.68%) |
Mar 19, 2002 | 7.688 | 7.688 | 7.651 | 7.660 | 173,682 | -0.02(-0.30%) |
Mar 18, 2002 | 7.683 | 7.692 | 7.600 | 7.683 | 38,644 | +0.02(+0.30%) |
Mar 15, 2002 | 7.669 | 7.711 | 7.637 | 7.660 | 11,506 | +0.05(+0.67%) |
Mar 14, 2002 | 7.545 | 7.692 | 7.508 | 7.609 | 23,447 | -0.06(-0.72%) |
Mar 13, 2002 | 7.646 | 7.688 | 7.646 | 7.665 | 34,085 | +0.06(+0.79%) |
Mar 12, 2002 | 7.545 | 7.632 | 7.499 | 7.605 | 68,387 | +0.15(+1.98%) |
Mar 11, 2002 | 7.508 | 7.508 | 7.416 | 7.457 | 173,682 | -0.02(-0.31%) |
Mar 08, 2002 | 7.600 | 7.669 | 7.471 | 7.480 | 45,808 | -0.08(-1.04%) |
Mar 07, 2002 | 7.508 | 7.568 | 7.494 | 7.559 | 28,006 | +0.28(+3.80%) |
Mar 06, 2002 | 7.291 | 7.361 | 7.259 | 7.282 | 89,663 | -0.01(-0.19%) |
Mar 05, 2002 | 7.268 | 7.296 | 7.264 | 7.296 | 22,361 | +0.03(+0.38%) |
Mar 04, 2002 | 7.167 | 7.278 | 7.167 | 7.268 | 20,841 | +0.13(+1.81%) |
Mar 01, 2002 | 7.241 | 7.241 | 7.139 | 7.139 | 63,176 | -0.11(-1.52%) |
Feb 28, 2002 | 7.296 | 7.301 | 7.199 | 7.250 | 8,032 | -0.04(-0.57%) |
Feb 27, 2002 | 7.153 | 7.291 | 7.149 | 7.291 | 16,065 | +0.15(+2.06%) |
Feb 26, 2002 | 7.093 | 7.149 | 7.093 | 7.144 | 18,453 | +0.10(+1.37%) |
Feb 25, 2002 | 7.047 | 7.084 | 7.047 | 7.047 | 8,901 | -0.03(-0.39%) |
Feb 22, 2002 | 7.047 | 7.089 | 7.047 | 7.075 | 2,388 | +0.03(+0.39%) |
Feb 21, 2002 | 7.407 | 7.407 | 7.047 | 7.047 | 45,591 | -0.36(-4.85%) |
Feb 20, 2002 | 7.324 | 7.416 | 7.324 | 7.407 | 69,038 | +0.18(+2.42%) |
Feb 19, 2002 | 7.186 | 7.370 | 7.172 | 7.232 | 65,782 | +0.24(+3.43%) |
Feb 18, 2002 | 6.946 | 7.001 | 6.946 | 6.992 | 16,499 | +0.00(+0.00%) |
Feb 15, 2002 | 6.946 | 7.001 | 6.946 | 6.992 | 1,128,935 | +0.13(+1.88%) |
Feb 14, 2002 | 6.840 | 6.900 | 6.817 | 6.863 | 34,736 | +0.05(+0.68%) |
Feb 13, 2002 | 6.762 | 6.886 | 6.762 | 6.817 | 27,789 | -0.00(-0.07%) |
Feb 12, 2002 | 6.817 | 6.854 | 6.771 | 6.822 | 14,762 | +0.00(+0.07%) |
Feb 11, 2002 | 6.757 | 6.817 | 6.757 | 6.817 | 13,677 | +0.11(+1.58%) |
Feb 08, 2002 | 6.711 | 6.725 | 6.679 | 6.711 | 31,045 | +0.03(+0.48%) |
Feb 07, 2002 | 6.743 | 6.748 | 6.591 | 6.679 | 130,261 | -0.11(-1.63%) |
Feb 06, 2002 | 6.757 | 6.789 | 6.734 | 6.789 | 13,243 | +0.08(+1.17%) |
Feb 05, 2002 | 6.808 | 6.808 | 6.711 | 6.711 | 12,157 | -0.11(-1.55%) |
Feb 04, 2002 | 6.794 | 6.886 | 6.707 | 6.817 | 37,993 | +0.02(+0.34%) |