Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 7.349 | 7.530 | 7.349 | 7.394 | 1,710,709 | +0.06(+0.77%) |
Apr 29, 2002 | 7.338 | 7.428 | 7.338 | 7.338 | 1,340,082 | -0.03(-0.38%) |
Apr 26, 2002 | 7.564 | 7.564 | 7.287 | 7.366 | 2,698,519 | -0.14(-1.81%) |
Apr 25, 2002 | 7.423 | 7.508 | 7.423 | 7.502 | 3,127,565 | -0.09(-1.19%) |
Apr 24, 2002 | 7.649 | 7.649 | 7.513 | 7.593 | 912,449 | +0.03(+0.45%) |
Apr 23, 2002 | 7.547 | 7.615 | 7.440 | 7.559 | 1,888,787 | +0.05(+0.60%) |
Apr 22, 2002 | 7.655 | 7.655 | 7.366 | 7.513 | 1,412,619 | -0.14(-1.78%) |
Apr 19, 2002 | 7.848 | 7.848 | 7.621 | 7.649 | 118,777 | -0.08(-1.03%) |
Apr 18, 2002 | 7.723 | 7.729 | 7.638 | 7.729 | 1,593,697 | -0.04(-0.51%) |
Apr 17, 2002 | 7.876 | 7.876 | 7.757 | 7.768 | 1,593,344 | +0.01(+0.07%) |
Apr 16, 2002 | 7.666 | 7.814 | 7.666 | 7.763 | 2,934,132 | +0.05(+0.66%) |
Apr 15, 2002 | 7.848 | 7.848 | 7.593 | 7.712 | 3,763,985 | -0.08(-1.02%) |
Apr 12, 2002 | 7.808 | 7.814 | 7.593 | 7.791 | 543,410 | +0.15(+1.93%) |
Apr 11, 2002 | 7.757 | 7.836 | 7.559 | 7.644 | 215,669 | -0.11(-1.46%) |
Apr 10, 2002 | 7.695 | 7.768 | 7.576 | 7.757 | 728,547 | +0.12(+1.56%) |
Apr 09, 2002 | 7.621 | 7.672 | 7.536 | 7.638 | 531,585 | +0.09(+1.20%) |
Apr 08, 2002 | 7.678 | 7.683 | 7.525 | 7.547 | 1,330,905 | -0.05(-0.60%) |
Apr 05, 2002 | 7.689 | 7.757 | 7.593 | 7.593 | 850,501 | +0.00(+0.00%) |
Apr 04, 2002 | 7.451 | 7.615 | 7.451 | 7.593 | 1,787,659 | +0.18(+2.37%) |
Apr 03, 2002 | 7.598 | 7.598 | 7.417 | 7.417 | 967,160 | -0.19(-2.53%) |
Apr 02, 2002 | 7.848 | 7.848 | 7.610 | 7.610 | 828,969 | -0.21(-2.68%) |
Apr 01, 2002 | 7.394 | 7.819 | 7.366 | 7.819 | 2,872,008 | +0.32(+4.31%) |
Mar 29, 2002 | 7.564 | 7.593 | 7.474 | 7.496 | 1,351,201 | +0.00(+0.00%) |
Mar 28, 2002 | 7.564 | 7.593 | 7.474 | 7.496 | 1,351,201 | -0.14(-1.85%) |
Mar 27, 2002 | 7.372 | 7.638 | 7.343 | 7.638 | 445,635 | +0.27(+3.69%) |
Mar 26, 2002 | 7.241 | 7.428 | 7.241 | 7.366 | 1,264,368 | +0.22(+3.09%) |
Mar 25, 2002 | 7.338 | 7.349 | 7.111 | 7.145 | 177,371 | -0.12(-1.64%) |
Mar 22, 2002 | 7.394 | 7.428 | 7.258 | 7.264 | 413,337 | -0.22(-2.95%) |
Mar 21, 2002 | 7.553 | 7.553 | 7.457 | 7.485 | 1,370,791 | -0.06(-0.75%) |
Mar 20, 2002 | 7.746 | 7.746 | 7.479 | 7.542 | 2,194,290 | -0.16(-2.13%) |
Mar 19, 2002 | 7.757 | 7.763 | 7.649 | 7.706 | 868,503 | -0.10(-1.31%) |
Mar 18, 2002 | 8.017 | 8.017 | 7.740 | 7.808 | 1,205,597 | +0.06(+0.73%) |
Mar 15, 2002 | 7.678 | 7.785 | 7.621 | 7.751 | 416,514 | +0.05(+0.59%) |
Mar 14, 2002 | 7.706 | 7.723 | 7.644 | 7.706 | 568,648 | +0.06(+0.74%) |
Mar 13, 2002 | 7.763 | 7.763 | 7.632 | 7.649 | 522,584 | -0.03(-0.44%) |
Mar 12, 2002 | 7.366 | 7.683 | 7.366 | 7.683 | 1,741,595 | +0.33(+4.47%) |
Mar 11, 2002 | 7.479 | 7.479 | 7.287 | 7.355 | 429,221 | -0.07(-0.92%) |
Mar 08, 2002 | 7.440 | 7.479 | 7.343 | 7.423 | 20,349,204 | +0.07(+0.92%) |
Mar 07, 2002 | 7.457 | 7.474 | 7.230 | 7.355 | 1,806,190 | +0.02(+0.23%) |
Mar 06, 2002 | 7.451 | 7.451 | 7.258 | 7.338 | 1,816,779 | -0.31(-4.07%) |
Mar 05, 2002 | 8.074 | 8.074 | 7.542 | 7.649 | 368,332 | -0.28(-3.57%) |
Mar 04, 2002 | 7.881 | 7.933 | 7.649 | 7.933 | 1,585,402 | +0.03(+0.43%) |
Mar 01, 2002 | 7.763 | 7.899 | 7.695 | 7.899 | 1,982,503 | +0.16(+2.12%) |
Feb 28, 2002 | 7.649 | 7.763 | 7.593 | 7.734 | 2,787,293 | +0.08(+1.11%) |
Feb 27, 2002 | 7.479 | 7.649 | 7.372 | 7.649 | 454,106 | +0.33(+4.57%) |
Feb 26, 2002 | 7.423 | 7.423 | 7.315 | 7.315 | 198,550 | -0.11(-1.45%) |
Feb 25, 2002 | 7.253 | 7.423 | 7.236 | 7.423 | 238,260 | +0.28(+3.97%) |
Feb 22, 2002 | 7.111 | 7.145 | 6.969 | 7.139 | 207,904 | +0.15(+2.11%) |
Feb 21, 2002 | 6.986 | 7.020 | 6.935 | 6.992 | 34,944 | +0.08(+1.23%) |
Feb 20, 2002 | 6.822 | 6.947 | 6.709 | 6.907 | 86,832 | +0.11(+1.67%) |
Feb 19, 2002 | 6.856 | 6.884 | 6.794 | 6.794 | 368,685 | -0.09(-1.32%) |
Feb 18, 2002 | 6.799 | 6.913 | 6.799 | 6.884 | 85,067 | +0.00(+0.00%) |
Feb 15, 2002 | 6.799 | 6.913 | 6.799 | 6.884 | 85,067 | +0.01(+0.08%) |
Feb 14, 2002 | 6.641 | 6.879 | 6.629 | 6.879 | 388,276 | +0.08(+1.17%) |
Feb 13, 2002 | 6.607 | 6.799 | 6.607 | 6.799 | 23,826 | +0.27(+4.17%) |
Feb 12, 2002 | 6.522 | 6.578 | 6.522 | 6.527 | 83,832 | +0.01(+0.17%) |
Feb 11, 2002 | 6.573 | 6.573 | 6.516 | 6.516 | 2,647 | +0.05(+0.79%) |
Feb 08, 2002 | 6.544 | 6.544 | 6.465 | 6.465 | 2,470 | -0.05(-0.78%) |
Feb 07, 2002 | 6.573 | 6.573 | 6.471 | 6.516 | 19,060 | -0.06(-0.86%) |
Feb 06, 2002 | 6.533 | 6.629 | 6.533 | 6.573 | 8,118 | +0.05(+0.69%) |
Feb 05, 2002 | 6.539 | 6.539 | 6.527 | 6.527 | 3,000 | +0.06(+0.88%) |
Feb 04, 2002 | 6.556 | 7.083 | 6.391 | 6.471 | 19,237 | -0.08(-1.30%) |
Feb 01, 2002 | 6.516 | 6.624 | 6.516 | 6.556 | 6,706 | +0.01(+0.17%) |
Jan 31, 2002 | 6.561 | 6.561 | 6.544 | 6.544 | 6,883 | +0.03(+0.52%) |
Jan 30, 2002 | 6.573 | 6.573 | 6.329 | 6.510 | 35,121 | +0.00(+0.00%) |
Jan 29, 2002 | 6.737 | 6.737 | 6.408 | 6.510 | 25,943 | -0.18(-2.63%) |
Jan 28, 2002 | 6.652 | 6.686 | 6.641 | 6.686 | 1,411 | -0.10(-1.50%) |
Jan 25, 2002 | 6.658 | 6.794 | 6.635 | 6.788 | 35,827 | +0.02(+0.33%) |
Jan 24, 2002 | 6.799 | 6.816 | 6.765 | 6.765 | 19,237 | -0.02(-0.25%) |
Jan 23, 2002 | 6.799 | 6.799 | 6.765 | 6.782 | 14,472 | -0.02(-0.33%) |
Jan 22, 2002 | 6.850 | 6.850 | 6.805 | 6.805 | 882 | -0.16(-2.28%) |
Jan 21, 2002 | 6.918 | 6.969 | 6.918 | 6.964 | 8,118 | +0.00(+0.00%) |
Jan 18, 2002 | 6.918 | 6.969 | 6.918 | 6.964 | 8,118 | +0.08(+1.24%) |
Jan 17, 2002 | 6.941 | 6.941 | 6.760 | 6.879 | 1,831,604 | +0.15(+2.27%) |
Jan 16, 2002 | 6.697 | 6.805 | 6.697 | 6.726 | 61,594 | +0.07(+1.02%) |
Jan 15, 2002 | 6.799 | 6.799 | 6.658 | 6.658 | 10,059 | +0.03(+0.43%) |
Jan 14, 2002 | 6.686 | 6.777 | 6.629 | 6.629 | 75,360 | -0.35(-5.03%) |
Jan 11, 2002 | 7.083 | 7.083 | 6.850 | 6.981 | 167,841 | +0.23(+3.44%) |
Jan 10, 2002 | 7.083 | 7.088 | 6.748 | 6.748 | 115,953 | -0.45(-6.22%) |