Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 7.721 | 7.924 | 7.665 | 7.874 | 6,403,803 | +0.10(+1.33%) |
Apr 29, 2002 | 7.989 | 8.097 | 7.752 | 7.770 | 9,589,956 | -0.22(-2.71%) |
Apr 26, 2002 | 7.731 | 8.016 | 7.711 | 7.986 | 9,137,182 | +0.31(+3.98%) |
Apr 25, 2002 | 7.508 | 7.762 | 7.488 | 7.681 | 18,301,432 | +0.41(+5.59%) |
Apr 24, 2002 | 7.163 | 7.340 | 7.142 | 7.274 | 7,259,645 | +0.11(+1.55%) |
Apr 23, 2002 | 7.234 | 7.264 | 7.102 | 7.164 | 10,953,200 | -0.23(-3.09%) |
Apr 22, 2002 | 7.345 | 7.415 | 7.288 | 7.392 | 4,960,339 | +0.05(+0.64%) |
Apr 19, 2002 | 7.172 | 7.345 | 7.112 | 7.345 | 4,964,768 | +0.17(+2.42%) |
Apr 18, 2002 | 6.888 | 7.198 | 6.888 | 7.172 | 5,274,328 | +0.24(+3.43%) |
Apr 17, 2002 | 7.096 | 7.096 | 6.929 | 6.934 | 3,781,157 | -0.18(-2.50%) |
Apr 16, 2002 | 7.051 | 7.112 | 7.030 | 7.112 | 3,300,822 | +0.05(+0.76%) |
Apr 15, 2002 | 6.992 | 7.094 | 6.975 | 7.058 | 2,441,044 | +0.06(+0.80%) |
Apr 12, 2002 | 6.990 | 7.041 | 6.939 | 7.002 | 3,888,937 | +0.08(+1.11%) |
Apr 11, 2002 | 6.909 | 7.052 | 6.884 | 6.925 | 3,833,817 | +0.02(+0.35%) |
Apr 10, 2002 | 6.862 | 6.959 | 6.837 | 6.900 | 4,022,308 | +0.04(+0.56%) |
Apr 09, 2002 | 6.827 | 6.907 | 6.807 | 6.862 | 3,368,739 | +0.04(+0.66%) |
Apr 08, 2002 | 6.705 | 6.878 | 6.660 | 6.817 | 35,877,440 | +0.10(+1.56%) |
Apr 05, 2002 | 6.861 | 6.893 | 6.604 | 6.712 | 7,410,241 | -0.15(-2.16%) |
Apr 04, 2002 | 6.853 | 6.868 | 6.727 | 6.861 | 5,521,385 | -0.01(-0.10%) |
Apr 03, 2002 | 7.010 | 7.019 | 6.845 | 6.868 | 37,403,092 | -0.12(-1.73%) |
Apr 02, 2002 | 7.025 | 7.025 | 6.898 | 6.989 | 4,086,780 | -0.04(-0.52%) |
Apr 01, 2002 | 6.940 | 7.102 | 6.914 | 7.025 | 2,814,582 | +0.09(+1.24%) |
Mar 29, 2002 | 6.997 | 7.025 | 6.893 | 6.939 | 2,867,242 | +0.00(+0.00%) |
Mar 28, 2002 | 6.997 | 7.025 | 6.893 | 6.939 | 2,867,242 | -0.03(-0.47%) |
Mar 27, 2002 | 6.838 | 7.003 | 6.837 | 6.972 | 4,196,528 | +0.13(+1.95%) |
Mar 26, 2002 | 6.949 | 6.949 | 6.765 | 6.838 | 10,284,374 | -0.20(-2.82%) |
Mar 25, 2002 | 7.091 | 7.091 | 7.011 | 7.037 | 1,671,327 | -0.06(-0.83%) |
Mar 22, 2002 | 7.098 | 7.178 | 7.061 | 7.095 | 2,992,247 | -0.00(-0.04%) |
Mar 21, 2002 | 6.940 | 7.142 | 6.940 | 7.098 | 3,230,446 | +0.16(+2.30%) |
Mar 20, 2002 | 7.036 | 7.056 | 6.909 | 6.939 | 3,862,853 | -0.14(-1.91%) |
Mar 19, 2002 | 7.067 | 7.104 | 7.025 | 7.074 | 3,156,624 | +0.01(+0.12%) |
Mar 18, 2002 | 7.117 | 7.161 | 7.041 | 7.066 | 4,288,067 | -0.05(-0.71%) |
Mar 15, 2002 | 7.109 | 7.205 | 7.088 | 7.117 | 5,338,799 | +0.04(+0.52%) |
Mar 14, 2002 | 7.024 | 7.092 | 6.959 | 7.080 | 5,868,348 | +0.05(+0.78%) |
Mar 13, 2002 | 6.954 | 7.036 | 6.926 | 7.025 | 6,266,002 | +0.10(+1.39%) |
Mar 12, 2002 | 6.726 | 6.939 | 6.704 | 6.929 | 4,866,831 | +0.18(+2.71%) |
Mar 11, 2002 | 6.741 | 6.776 | 6.678 | 6.746 | 4,535,617 | +0.01(+0.08%) |
Mar 08, 2002 | 6.919 | 6.934 | 6.721 | 6.741 | 4,372,224 | -0.15(-2.24%) |
Mar 07, 2002 | 6.733 | 6.920 | 6.730 | 6.895 | 6,562,274 | +0.16(+2.43%) |
Mar 06, 2002 | 6.609 | 6.827 | 6.609 | 6.732 | 4,832,381 | +0.05(+0.73%) |
Mar 05, 2002 | 6.782 | 6.788 | 6.563 | 6.683 | 5,574,045 | -0.11(-1.66%) |
Mar 04, 2002 | 6.883 | 6.924 | 6.685 | 6.796 | 7,681,414 | -0.11(-1.63%) |
Mar 01, 2002 | 6.879 | 6.995 | 6.807 | 6.909 | 4,254,109 | +0.03(+0.44%) |
Feb 28, 2002 | 6.802 | 6.897 | 6.795 | 6.878 | 9,159,328 | +0.10(+1.50%) |
Feb 27, 2002 | 6.746 | 6.871 | 6.721 | 6.776 | 8,947,705 | +0.09(+1.28%) |
Feb 26, 2002 | 6.588 | 6.741 | 6.522 | 6.691 | 5,561,741 | +0.12(+1.86%) |
Feb 25, 2002 | 6.543 | 6.596 | 6.432 | 6.569 | 2,472,541 | +0.02(+0.33%) |
Feb 22, 2002 | 6.548 | 6.558 | 6.401 | 6.548 | 3,216,173 | -0.01(-0.08%) |
Feb 21, 2002 | 6.514 | 6.585 | 6.501 | 6.553 | 2,208,751 | +0.06(+0.97%) |
Feb 20, 2002 | 6.427 | 6.513 | 6.380 | 6.490 | 3,519,827 | +0.04(+0.58%) |
Feb 19, 2002 | 6.510 | 6.522 | 6.440 | 6.452 | 2,488,290 | -0.06(-0.92%) |
Feb 18, 2002 | 6.533 | 6.594 | 6.451 | 6.512 | 4,264,937 | +0.00(+0.00%) |
Feb 15, 2002 | 6.533 | 6.594 | 6.451 | 6.512 | 4,187,669 | -0.00(-0.02%) |
Feb 14, 2002 | 6.541 | 6.553 | 6.433 | 6.513 | 3,924,864 | -0.02(-0.26%) |
Feb 13, 2002 | 6.497 | 6.602 | 6.492 | 6.531 | 4,387,973 | +0.03(+0.45%) |
Feb 12, 2002 | 6.430 | 6.535 | 6.426 | 6.501 | 3,668,456 | +0.05(+0.80%) |
Feb 11, 2002 | 6.401 | 6.493 | 6.401 | 6.449 | 2,112,290 | +0.05(+0.76%) |
Feb 08, 2002 | 6.233 | 6.401 | 6.233 | 6.401 | 4,140,423 | +0.14(+2.19%) |
Feb 07, 2002 | 6.363 | 6.415 | 6.260 | 6.263 | 4,172,413 | -0.07(-1.17%) |
Feb 06, 2002 | 6.519 | 6.524 | 6.309 | 6.338 | 4,368,779 | -0.19(-2.87%) |
Feb 05, 2002 | 6.426 | 6.619 | 6.422 | 6.524 | 5,218,715 | +0.10(+1.53%) |
Feb 04, 2002 | 6.470 | 6.557 | 6.406 | 6.426 | 3,349,053 | -0.05(-0.83%) |