Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.928 | 7.176 | 6.782 | 7.176 | 120,380 | +0.20(+2.89%) |
Apr 29, 2002 | 7.050 | 7.050 | 6.768 | 6.974 | 150,422 | -0.09(-1.26%) |
Apr 26, 2002 | 6.970 | 7.092 | 6.881 | 7.064 | 32,172 | +0.05(+0.67%) |
Apr 25, 2002 | 6.735 | 7.040 | 6.712 | 7.017 | 224,568 | +0.00(+0.00%) |
Apr 24, 2002 | 7.040 | 7.275 | 6.993 | 7.017 | 108,875 | +0.02(+0.34%) |
Apr 23, 2002 | 6.979 | 7.111 | 6.937 | 6.993 | 117,397 | +0.01(+0.20%) |
Apr 22, 2002 | 7.181 | 7.204 | 6.918 | 6.979 | 97,795 | -0.15(-2.17%) |
Apr 19, 2002 | 7.134 | 7.158 | 7.111 | 7.134 | 60,083 | +0.00(+0.00%) |
Apr 18, 2002 | 7.275 | 7.275 | 6.993 | 7.134 | 132,951 | -0.14(-1.94%) |
Apr 17, 2002 | 7.270 | 7.275 | 7.143 | 7.275 | 286,569 | -0.11(-1.52%) |
Apr 16, 2002 | 7.181 | 7.388 | 7.153 | 7.388 | 859,920 | +0.23(+3.21%) |
Apr 15, 2002 | 7.345 | 7.345 | 7.040 | 7.158 | 272,720 | -0.19(-2.56%) |
Apr 12, 2002 | 7.298 | 7.458 | 7.275 | 7.345 | 322,363 | +0.05(+0.64%) |
Apr 11, 2002 | 7.040 | 7.505 | 7.040 | 7.298 | 418,668 | +0.02(+0.32%) |
Apr 10, 2002 | 7.017 | 7.275 | 6.993 | 7.275 | 457,232 | +0.23(+3.33%) |
Apr 09, 2002 | 7.064 | 7.106 | 7.012 | 7.040 | 131,885 | -0.07(-0.99%) |
Apr 08, 2002 | 6.965 | 7.111 | 6.946 | 7.111 | 128,050 | +0.15(+2.09%) |
Apr 05, 2002 | 6.928 | 7.101 | 6.899 | 6.965 | 220,945 | +0.04(+0.61%) |
Apr 04, 2002 | 6.829 | 6.979 | 6.763 | 6.923 | 137,638 | +0.05(+0.68%) |
Apr 03, 2002 | 6.984 | 6.989 | 6.806 | 6.876 | 67,114 | -0.11(-1.55%) |
Apr 02, 2002 | 6.993 | 7.059 | 6.937 | 6.984 | 314,267 | +0.04(+0.54%) |
Apr 01, 2002 | 7.017 | 7.111 | 6.899 | 6.946 | 407,801 | -0.09(-1.27%) |
Mar 29, 2002 | 7.035 | 7.040 | 6.876 | 7.035 | 163,845 | +0.00(+0.00%) |
Mar 28, 2002 | 7.035 | 7.040 | 6.876 | 7.035 | 163,845 | +0.02(+0.33%) |
Mar 27, 2002 | 7.012 | 7.134 | 6.937 | 7.012 | 654,315 | +0.02(+0.34%) |
Mar 26, 2002 | 6.716 | 6.993 | 6.716 | 6.989 | 520,085 | +0.39(+5.98%) |
Mar 25, 2002 | 6.993 | 6.993 | 6.594 | 6.594 | 205,818 | -0.35(-5.00%) |
Mar 22, 2002 | 6.946 | 7.017 | 6.876 | 6.942 | 37,499 | -0.02(-0.34%) |
Mar 21, 2002 | 6.993 | 7.021 | 6.923 | 6.965 | 97,582 | -0.03(-0.47%) |
Mar 20, 2002 | 7.031 | 7.059 | 6.993 | 6.998 | 173,219 | -0.03(-0.47%) |
Mar 19, 2002 | 7.035 | 7.073 | 7.017 | 7.031 | 352,405 | +0.04(+0.60%) |
Mar 18, 2002 | 6.899 | 7.064 | 6.895 | 6.989 | 222,650 | +0.04(+0.61%) |
Mar 15, 2002 | 6.852 | 7.064 | 6.852 | 6.946 | 517,955 | -0.11(-1.60%) |
Mar 14, 2002 | 6.946 | 7.064 | 6.946 | 7.059 | 683,504 | +0.07(+0.94%) |
Mar 13, 2002 | 6.946 | 7.111 | 6.759 | 6.993 | 125,067 | +0.09(+1.36%) |
Mar 12, 2002 | 6.806 | 7.040 | 6.806 | 6.899 | 128,263 | -0.15(-2.07%) |
Mar 11, 2002 | 7.003 | 7.158 | 6.979 | 7.045 | 100,991 | +0.05(+0.67%) |
Mar 08, 2002 | 7.134 | 7.223 | 6.946 | 6.998 | 245,022 | -0.16(-2.23%) |
Mar 07, 2002 | 6.923 | 7.265 | 6.852 | 7.158 | 2,855,039 | +0.13(+1.80%) |
Mar 06, 2002 | 6.998 | 7.031 | 6.820 | 7.031 | 301,057 | +0.03(+0.47%) |
Mar 05, 2002 | 6.852 | 7.035 | 6.768 | 6.998 | 471,081 | +0.13(+1.91%) |
Mar 04, 2002 | 6.759 | 6.923 | 6.759 | 6.867 | 267,180 | +0.11(+1.60%) |
Mar 01, 2002 | 6.632 | 6.759 | 6.618 | 6.759 | 359,223 | +0.15(+2.20%) |
Feb 28, 2002 | 6.608 | 6.801 | 6.477 | 6.613 | 524,134 | +0.03(+0.43%) |
Feb 27, 2002 | 6.407 | 6.599 | 6.360 | 6.585 | 512,628 | +0.23(+3.62%) |
Feb 26, 2002 | 6.383 | 6.472 | 6.336 | 6.355 | 60,296 | +0.01(+0.22%) |
Feb 25, 2002 | 6.364 | 6.477 | 6.219 | 6.341 | 75,211 | -0.02(-0.37%) |
Feb 22, 2002 | 6.289 | 6.458 | 6.242 | 6.364 | 9,736,963 | +0.05(+0.74%) |
Feb 21, 2002 | 6.665 | 6.806 | 6.313 | 6.317 | 303,401 | -0.40(-6.01%) |
Feb 20, 2002 | 6.270 | 6.899 | 6.224 | 6.721 | 453,823 | +0.50(+7.99%) |
Feb 19, 2002 | 6.308 | 6.308 | 6.191 | 6.224 | 59,870 | -0.08(-1.34%) |
Feb 18, 2002 | 6.101 | 6.336 | 6.083 | 6.308 | 93,534 | +0.00(+0.00%) |
Feb 15, 2002 | 6.101 | 6.336 | 6.083 | 6.308 | 8,288,136 | +0.18(+2.99%) |
Feb 14, 2002 | 5.994 | 6.148 | 5.994 | 6.125 | 130,820 | -0.09(-1.51%) |
Feb 13, 2002 | 6.092 | 6.219 | 6.045 | 6.219 | 24,076 | +0.11(+1.84%) |
Feb 12, 2002 | 6.148 | 6.242 | 6.097 | 6.106 | 33,024 | -0.08(-1.36%) |
Feb 11, 2002 | 6.148 | 6.242 | 6.050 | 6.191 | 54,757 | +0.06(+0.92%) |
Feb 08, 2002 | 5.914 | 6.134 | 5.914 | 6.134 | 43,038 | +0.22(+3.73%) |
Feb 07, 2002 | 6.008 | 6.008 | 5.909 | 5.914 | 540,326 | -0.08(-1.33%) |
Feb 06, 2002 | 6.195 | 6.195 | 5.994 | 5.994 | 116,332 | -0.17(-2.74%) |
Feb 05, 2002 | 6.266 | 6.303 | 6.158 | 6.163 | 112,284 | -0.13(-2.09%) |
Feb 04, 2002 | 6.336 | 6.392 | 6.294 | 6.294 | 274,850 | -0.06(-0.96%) |
Feb 01, 2002 | 6.500 | 6.500 | 6.355 | 6.355 | 134,016 | -0.10(-1.53%) |
Jan 31, 2002 | 6.148 | 6.454 | 6.125 | 6.454 | 198,148 | +0.26(+4.17%) |
Jan 30, 2002 | 5.989 | 6.195 | 5.937 | 6.195 | 65,836 | +0.16(+2.72%) |
Jan 29, 2002 | 6.055 | 6.101 | 5.965 | 6.031 | 106,318 | -0.07(-1.15%) |
Jan 28, 2002 | 6.148 | 6.186 | 6.073 | 6.101 | 166,401 | +0.00(+0.00%) |
Jan 25, 2002 | 6.101 | 6.172 | 6.064 | 6.101 | 192,821 | -0.03(-0.54%) |
Jan 24, 2002 | 6.148 | 6.181 | 6.097 | 6.134 | 100,139 | -0.01(-0.23%) |
Jan 23, 2002 | 6.134 | 6.148 | 6.078 | 6.148 | 172,580 | +0.00(+0.00%) |
Jan 22, 2002 | 6.111 | 6.238 | 6.097 | 6.148 | 148,930 | +0.04(+0.69%) |
Jan 21, 2002 | 6.111 | 6.195 | 6.078 | 6.106 | 82,881 | +0.00(+0.00%) |
Jan 18, 2002 | 6.111 | 6.195 | 6.078 | 6.106 | 82,881 | -0.00(-0.08%) |
Jan 17, 2002 | 6.012 | 6.125 | 6.012 | 6.111 | 368,811 | +0.10(+1.72%) |
Jan 16, 2002 | 6.125 | 6.125 | 5.998 | 6.008 | 264,836 | -0.09(-1.54%) |
Jan 15, 2002 | 5.989 | 6.101 | 5.989 | 6.101 | 375,842 | +0.11(+1.88%) |
Jan 14, 2002 | 5.754 | 6.195 | 5.754 | 5.989 | 617,881 | +0.23(+4.08%) |
Jan 11, 2002 | 5.796 | 5.867 | 5.754 | 5.754 | 246,087 | +0.00(+0.00%) |
Jan 10, 2002 | 5.914 | 5.914 | 5.749 | 5.754 | 221,372 | -0.02(-0.33%) |