Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 7.323 | 7.447 | 7.302 | 7.411 | 342,480 | +0.09(+1.21%) |
Apr 29, 2002 | 7.340 | 7.340 | 7.254 | 7.323 | 739,681 | -0.03(-0.46%) |
Apr 26, 2002 | 7.198 | 7.400 | 7.099 | 7.357 | 813,070 | +0.16(+2.20%) |
Apr 25, 2002 | 6.835 | 7.223 | 6.835 | 7.198 | 995,254 | +0.40(+5.92%) |
Apr 24, 2002 | 6.695 | 6.796 | 6.580 | 6.796 | 615,757 | +0.08(+1.25%) |
Apr 23, 2002 | 6.742 | 6.816 | 6.617 | 6.712 | 461,254 | -0.04(-0.64%) |
Apr 22, 2002 | 6.990 | 7.006 | 6.753 | 6.756 | 296,130 | -0.23(-3.36%) |
Apr 19, 2002 | 7.071 | 7.071 | 6.982 | 6.990 | 189,265 | -0.07(-0.92%) |
Apr 18, 2002 | 7.010 | 7.071 | 6.967 | 7.055 | 329,927 | +0.08(+1.09%) |
Apr 17, 2002 | 6.989 | 6.995 | 6.959 | 6.979 | 112,658 | -0.01(-0.13%) |
Apr 16, 2002 | 6.967 | 7.017 | 6.928 | 6.989 | 125,211 | +0.01(+0.16%) |
Apr 15, 2002 | 7.037 | 7.037 | 6.937 | 6.978 | 196,668 | -0.05(-0.71%) |
Apr 12, 2002 | 7.062 | 7.063 | 6.944 | 7.027 | 183,793 | +0.00(+0.07%) |
Apr 11, 2002 | 7.090 | 7.090 | 7.023 | 7.023 | 174,459 | -0.07(-0.94%) |
Apr 10, 2002 | 7.138 | 7.184 | 7.090 | 7.090 | 149,996 | -0.05(-0.76%) |
Apr 09, 2002 | 6.992 | 7.149 | 6.992 | 7.144 | 277,460 | +0.12(+1.73%) |
Apr 08, 2002 | 6.940 | 7.029 | 6.881 | 7.023 | 215,659 | +0.07(+1.07%) |
Apr 05, 2002 | 6.964 | 6.993 | 6.936 | 6.948 | 386,900 | -0.02(-0.33%) |
Apr 04, 2002 | 6.953 | 7.021 | 6.933 | 6.972 | 368,553 | +0.02(+0.31%) |
Apr 03, 2002 | 7.037 | 7.063 | 6.944 | 6.950 | 168,343 | -0.09(-1.30%) |
Apr 02, 2002 | 7.006 | 7.085 | 6.975 | 7.041 | 254,929 | +0.05(+0.73%) |
Apr 01, 2002 | 7.114 | 7.114 | 6.897 | 6.990 | 464,795 | -0.12(-1.70%) |
Mar 29, 2002 | 7.205 | 7.205 | 7.091 | 7.111 | 287,761 | +0.00(+0.00%) |
Mar 28, 2002 | 7.205 | 7.205 | 7.091 | 7.111 | 287,761 | -0.09(-1.29%) |
Mar 27, 2002 | 7.029 | 7.212 | 7.029 | 7.205 | 316,408 | +0.15(+2.18%) |
Mar 26, 2002 | 6.889 | 7.060 | 6.889 | 7.051 | 196,668 | +0.14(+2.00%) |
Mar 25, 2002 | 6.951 | 7.006 | 6.818 | 6.912 | 642,795 | -0.08(-1.11%) |
Mar 22, 2002 | 7.114 | 7.128 | 6.990 | 6.990 | 398,487 | -0.07(-1.03%) |
Mar 21, 2002 | 6.780 | 7.068 | 6.780 | 7.063 | 1,014,889 | +0.31(+4.60%) |
Mar 20, 2002 | 7.141 | 7.141 | 6.610 | 6.753 | 2,043,297 | -0.39(-5.44%) |
Mar 19, 2002 | 7.301 | 7.313 | 7.083 | 7.141 | 1,002,335 | -0.30(-4.05%) |
Mar 18, 2002 | 7.309 | 7.442 | 7.302 | 7.442 | 385,290 | +0.09(+1.29%) |
Mar 15, 2002 | 7.267 | 7.371 | 7.267 | 7.347 | 411,685 | +0.08(+1.05%) |
Mar 14, 2002 | 7.285 | 7.347 | 7.243 | 7.271 | 475,095 | -0.01(-0.19%) |
Mar 13, 2002 | 7.347 | 7.347 | 7.223 | 7.285 | 327,030 | -0.08(-1.10%) |
Mar 12, 2002 | 7.332 | 7.459 | 7.316 | 7.366 | 257,504 | +0.02(+0.32%) |
Mar 11, 2002 | 7.262 | 7.372 | 7.250 | 7.343 | 564,578 | +0.08(+1.13%) |
Mar 08, 2002 | 7.346 | 7.371 | 7.205 | 7.260 | 281,323 | -0.05(-0.64%) |
Mar 07, 2002 | 7.379 | 7.393 | 7.301 | 7.307 | 21,372,860 | -0.09(-1.18%) |
Mar 06, 2002 | 7.332 | 7.397 | 7.324 | 7.394 | 206,325 | +0.08(+1.10%) |
Mar 05, 2002 | 7.430 | 7.430 | 7.254 | 7.313 | 344,412 | -0.13(-1.71%) |
Mar 04, 2002 | 7.416 | 7.456 | 7.389 | 7.441 | 319,305 | +0.02(+0.34%) |
Mar 01, 2002 | 7.292 | 7.430 | 7.278 | 7.416 | 354,068 | +0.11(+1.55%) |
Feb 28, 2002 | 7.332 | 7.332 | 7.285 | 7.302 | 593,869 | -0.04(-0.53%) |
Feb 27, 2002 | 7.237 | 7.341 | 7.237 | 7.341 | 482,498 | +0.14(+1.99%) |
Feb 26, 2002 | 7.001 | 7.208 | 6.999 | 7.198 | 355,999 | +0.20(+2.82%) |
Feb 25, 2002 | 7.032 | 7.051 | 6.951 | 7.001 | 456,104 | -0.02(-0.31%) |
Feb 22, 2002 | 7.068 | 7.068 | 6.965 | 7.023 | 432,285 | -0.07(-0.92%) |
Feb 21, 2002 | 7.231 | 7.239 | 7.068 | 7.088 | 417,800 | -0.10(-1.34%) |
Feb 20, 2002 | 7.192 | 7.192 | 7.074 | 7.184 | 506,639 | +0.00(+0.02%) |
Feb 19, 2002 | 7.441 | 7.441 | 7.096 | 7.183 | 378,531 | -0.26(-3.47%) |
Feb 18, 2002 | 7.495 | 7.514 | 7.417 | 7.441 | 218,234 | +0.00(+0.00%) |
Feb 15, 2002 | 7.495 | 7.514 | 7.417 | 7.441 | 218,234 | -0.07(-0.89%) |
Feb 14, 2002 | 7.610 | 7.610 | 7.470 | 7.507 | 530,458 | -0.10(-1.35%) |
Feb 13, 2002 | 7.507 | 7.610 | 7.507 | 7.610 | 304,498 | +0.11(+1.49%) |
Feb 12, 2002 | 7.487 | 7.568 | 7.459 | 7.498 | 648,589 | +0.05(+0.65%) |
Feb 11, 2002 | 7.422 | 7.487 | 7.394 | 7.450 | 604,491 | +0.02(+0.23%) |
Feb 08, 2002 | 7.301 | 7.433 | 7.301 | 7.433 | 444,838 | +0.12(+1.64%) |
Feb 07, 2002 | 7.302 | 7.337 | 7.270 | 7.313 | 26,877,016 | +0.02(+0.26%) |
Feb 06, 2002 | 7.332 | 7.335 | 7.270 | 7.295 | 1,137,525 | -0.02(-0.30%) |
Feb 05, 2002 | 7.344 | 7.354 | 7.270 | 7.316 | 174,137 | -0.03(-0.38%) |
Feb 04, 2002 | 7.383 | 7.439 | 7.335 | 7.344 | 481,855 | -0.03(-0.36%) |