Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.065 | 6.139 | 5.976 | 6.065 | 436,644 | +0.00(+0.00%) |
Apr 29, 2002 | 6.071 | 6.129 | 5.891 | 6.065 | 185,862 | -0.01(-0.09%) |
Apr 26, 2002 | 6.124 | 6.198 | 5.976 | 6.071 | 913,223 | -0.11(-1.71%) |
Apr 25, 2002 | 6.224 | 6.261 | 6.102 | 6.176 | 721,304 | +0.01(+0.09%) |
Apr 24, 2002 | 6.657 | 6.657 | 6.129 | 6.171 | 1,205,266 | -0.51(-7.67%) |
Apr 23, 2002 | 6.816 | 6.884 | 6.657 | 6.684 | 291,663 | -0.17(-2.54%) |
Apr 22, 2002 | 7.027 | 7.038 | 6.763 | 6.858 | 613,800 | -0.66(-8.72%) |
Apr 19, 2002 | 7.820 | 7.846 | 7.503 | 7.513 | 208,006 | -0.31(-3.92%) |
Apr 18, 2002 | 7.661 | 7.820 | 7.661 | 7.820 | 137,977 | +0.11(+1.44%) |
Apr 17, 2002 | 7.635 | 7.719 | 7.624 | 7.709 | 65,297 | +0.06(+0.83%) |
Apr 16, 2002 | 7.333 | 7.645 | 7.333 | 7.645 | 589,195 | +0.26(+3.51%) |
Apr 15, 2002 | 7.212 | 7.386 | 7.212 | 7.386 | 120,375 | +0.12(+1.67%) |
Apr 12, 2002 | 7.001 | 7.265 | 7.001 | 7.265 | 183,969 | +0.32(+4.56%) |
Apr 11, 2002 | 7.339 | 7.370 | 6.948 | 6.948 | 175,831 | -0.44(-6.00%) |
Apr 10, 2002 | 7.386 | 7.397 | 7.281 | 7.392 | 147,062 | -0.03(-0.36%) |
Apr 09, 2002 | 7.344 | 7.481 | 7.328 | 7.418 | 435,697 | +0.02(+0.29%) |
Apr 08, 2002 | 7.344 | 7.397 | 7.291 | 7.397 | 8,838,872 | +0.05(+0.72%) |
Apr 05, 2002 | 7.513 | 7.513 | 7.344 | 7.344 | 56,591 | -0.17(-2.25%) |
Apr 04, 2002 | 7.265 | 7.555 | 7.212 | 7.513 | 70,029 | +0.21(+2.89%) |
Apr 03, 2002 | 7.529 | 7.561 | 7.281 | 7.302 | 367,939 | -0.23(-3.02%) |
Apr 02, 2002 | 7.608 | 7.656 | 7.397 | 7.529 | 278,225 | -0.06(-0.77%) |
Apr 01, 2002 | 7.598 | 7.613 | 7.397 | 7.587 | 304,534 | +0.04(+0.56%) |
Mar 29, 2002 | 7.450 | 7.582 | 7.397 | 7.545 | 693,482 | +0.00(+0.00%) |
Mar 28, 2002 | 7.450 | 7.582 | 7.397 | 7.545 | 693,482 | +0.07(+0.99%) |
Mar 27, 2002 | 7.450 | 7.503 | 7.444 | 7.471 | 328,571 | +0.05(+0.64%) |
Mar 26, 2002 | 7.355 | 7.476 | 7.318 | 7.423 | 112,236 | +0.02(+0.21%) |
Mar 25, 2002 | 7.476 | 7.481 | 7.281 | 7.407 | 264,219 | -0.12(-1.61%) |
Mar 22, 2002 | 7.529 | 7.714 | 7.450 | 7.529 | 187,187 | -0.08(-1.04%) |
Mar 21, 2002 | 7.212 | 7.608 | 7.159 | 7.608 | 204,600 | +0.34(+4.73%) |
Mar 20, 2002 | 7.191 | 7.365 | 7.133 | 7.265 | 719,223 | +0.18(+2.54%) |
Mar 19, 2002 | 6.842 | 7.090 | 6.816 | 7.085 | 580,299 | +0.21(+3.07%) |
Mar 18, 2002 | 6.969 | 6.969 | 6.789 | 6.874 | 264,598 | -0.10(-1.36%) |
Mar 15, 2002 | 6.763 | 7.059 | 6.763 | 6.969 | 194,379 | +0.00(+0.00%) |
Mar 14, 2002 | 7.001 | 7.011 | 6.921 | 6.969 | 170,342 | -0.03(-0.45%) |
Mar 13, 2002 | 6.895 | 7.016 | 6.657 | 7.001 | 210,278 | +0.11(+1.53%) |
Mar 12, 2002 | 6.795 | 6.932 | 6.789 | 6.895 | 175,641 | +0.11(+1.56%) |
Mar 11, 2002 | 6.842 | 6.869 | 6.641 | 6.789 | 352,608 | -0.07(-1.08%) |
Mar 08, 2002 | 6.763 | 6.869 | 6.657 | 6.863 | 335,763 | -0.04(-0.61%) |
Mar 07, 2002 | 7.001 | 7.027 | 6.869 | 6.906 | 534,496 | +0.09(+1.32%) |
Mar 06, 2002 | 6.710 | 6.921 | 6.705 | 6.816 | 247,185 | +0.16(+2.38%) |
Mar 05, 2002 | 6.604 | 6.789 | 6.604 | 6.657 | 242,075 | -0.07(-1.02%) |
Mar 04, 2002 | 6.789 | 6.816 | 6.657 | 6.726 | 174,316 | +0.02(+0.24%) |
Mar 01, 2002 | 6.287 | 6.763 | 6.287 | 6.710 | 122,078 | +0.48(+7.63%) |
Feb 28, 2002 | 6.102 | 6.340 | 6.102 | 6.235 | 296,395 | +0.01(+0.08%) |
Feb 27, 2002 | 6.435 | 6.435 | 6.198 | 6.229 | 155,011 | -0.21(-3.20%) |
Feb 26, 2002 | 6.287 | 6.499 | 6.261 | 6.435 | 118,671 | +0.04(+0.66%) |
Feb 25, 2002 | 6.340 | 6.446 | 6.287 | 6.393 | 86,685 | +0.01(+0.17%) |
Feb 22, 2002 | 6.393 | 6.541 | 6.208 | 6.382 | 136,841 | -0.03(-0.49%) |
Feb 21, 2002 | 6.604 | 6.631 | 6.414 | 6.414 | 263,462 | -0.19(-2.88%) |
Feb 20, 2002 | 6.393 | 6.710 | 6.393 | 6.604 | 464,655 | +0.24(+3.73%) |
Feb 19, 2002 | 6.604 | 6.604 | 6.287 | 6.367 | 238,100 | -0.23(-3.45%) |
Feb 18, 2002 | 6.604 | 6.620 | 6.393 | 6.594 | 81,953 | +0.00(+0.00%) |
Feb 15, 2002 | 6.604 | 6.620 | 6.393 | 6.594 | 81,953 | -0.01(-0.16%) |
Feb 14, 2002 | 6.752 | 6.763 | 6.552 | 6.604 | 173,181 | -0.10(-1.42%) |
Feb 13, 2002 | 6.615 | 6.699 | 6.525 | 6.699 | 237,154 | +0.08(+1.28%) |
Feb 12, 2002 | 6.657 | 6.668 | 6.419 | 6.615 | 230,151 | -0.04(-0.63%) |
Feb 11, 2002 | 6.499 | 6.657 | 6.446 | 6.657 | 59,241 | +0.13(+2.02%) |
Feb 08, 2002 | 6.340 | 6.525 | 6.102 | 6.525 | 159,553 | +0.18(+2.92%) |
Feb 07, 2002 | 6.446 | 6.525 | 6.340 | 6.340 | 85,360 | -0.08(-1.23%) |
Feb 06, 2002 | 6.599 | 6.599 | 6.330 | 6.419 | 123,592 | -0.18(-2.72%) |
Feb 05, 2002 | 6.662 | 6.684 | 6.520 | 6.599 | 138,355 | -0.06(-0.87%) |
Feb 04, 2002 | 6.763 | 6.816 | 6.472 | 6.657 | 236,775 | -0.23(-3.30%) |