Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.919 | 7.167 | 6.773 | 7.167 | 120,534 | +0.20(+2.89%) |
Apr 29, 2002 | 7.041 | 7.041 | 6.759 | 6.966 | 150,615 | -0.09(-1.26%) |
Apr 26, 2002 | 6.961 | 7.083 | 6.872 | 7.055 | 32,213 | +0.05(+0.67%) |
Apr 25, 2002 | 6.726 | 7.031 | 6.703 | 7.008 | 224,855 | +0.00(+0.00%) |
Apr 24, 2002 | 7.031 | 7.266 | 6.984 | 7.008 | 109,014 | +0.02(+0.34%) |
Apr 23, 2002 | 6.970 | 7.101 | 6.928 | 6.984 | 117,547 | +0.01(+0.20%) |
Apr 22, 2002 | 7.172 | 7.195 | 6.909 | 6.970 | 97,921 | -0.15(-2.17%) |
Apr 19, 2002 | 7.125 | 7.148 | 7.101 | 7.125 | 60,160 | +0.00(+0.00%) |
Apr 18, 2002 | 7.266 | 7.266 | 6.984 | 7.125 | 133,121 | -0.14(-1.94%) |
Apr 17, 2002 | 7.261 | 7.266 | 7.134 | 7.266 | 286,936 | -0.11(-1.52%) |
Apr 16, 2002 | 7.172 | 7.378 | 7.144 | 7.378 | 861,022 | +0.23(+3.21%) |
Apr 15, 2002 | 7.336 | 7.336 | 7.031 | 7.148 | 273,069 | -0.19(-2.56%) |
Apr 12, 2002 | 7.289 | 7.448 | 7.266 | 7.336 | 322,776 | +0.05(+0.64%) |
Apr 11, 2002 | 7.031 | 7.495 | 7.031 | 7.289 | 419,204 | +0.02(+0.32%) |
Apr 10, 2002 | 7.008 | 7.266 | 6.984 | 7.266 | 457,818 | +0.23(+3.33%) |
Apr 09, 2002 | 7.055 | 7.097 | 7.003 | 7.031 | 132,054 | -0.07(-0.99%) |
Apr 08, 2002 | 6.956 | 7.101 | 6.937 | 7.101 | 128,214 | +0.15(+2.09%) |
Apr 05, 2002 | 6.919 | 7.092 | 6.891 | 6.956 | 221,229 | +0.04(+0.61%) |
Apr 04, 2002 | 6.820 | 6.970 | 6.755 | 6.914 | 137,814 | +0.05(+0.68%) |
Apr 03, 2002 | 6.975 | 6.980 | 6.797 | 6.867 | 67,200 | -0.11(-1.55%) |
Apr 02, 2002 | 6.984 | 7.050 | 6.928 | 6.975 | 314,670 | +0.04(+0.54%) |
Apr 01, 2002 | 7.008 | 7.101 | 6.891 | 6.937 | 408,324 | -0.09(-1.27%) |
Mar 29, 2002 | 7.026 | 7.031 | 6.867 | 7.026 | 164,055 | +0.00(+0.00%) |
Mar 28, 2002 | 7.026 | 7.031 | 6.867 | 7.026 | 164,055 | +0.02(+0.33%) |
Mar 27, 2002 | 7.003 | 7.125 | 6.928 | 7.003 | 655,154 | +0.02(+0.34%) |
Mar 26, 2002 | 6.708 | 6.984 | 6.708 | 6.980 | 520,752 | +0.39(+5.98%) |
Mar 25, 2002 | 6.984 | 6.984 | 6.586 | 6.586 | 206,082 | -0.35(-5.00%) |
Mar 22, 2002 | 6.937 | 7.008 | 6.867 | 6.933 | 37,547 | -0.02(-0.34%) |
Mar 21, 2002 | 6.984 | 7.012 | 6.914 | 6.956 | 97,707 | -0.03(-0.47%) |
Mar 20, 2002 | 7.022 | 7.050 | 6.984 | 6.989 | 173,441 | -0.03(-0.47%) |
Mar 19, 2002 | 7.026 | 7.064 | 7.008 | 7.022 | 352,857 | +0.04(+0.60%) |
Mar 18, 2002 | 6.891 | 7.055 | 6.886 | 6.980 | 222,935 | +0.04(+0.61%) |
Mar 15, 2002 | 6.844 | 7.055 | 6.844 | 6.937 | 518,619 | -0.11(-1.60%) |
Mar 14, 2002 | 6.937 | 7.055 | 6.937 | 7.050 | 684,381 | +0.07(+0.94%) |
Mar 13, 2002 | 6.937 | 7.101 | 6.750 | 6.984 | 125,228 | +0.09(+1.36%) |
Mar 12, 2002 | 6.797 | 7.031 | 6.797 | 6.891 | 128,428 | -0.15(-2.07%) |
Mar 11, 2002 | 6.994 | 7.148 | 6.970 | 7.036 | 101,121 | +0.05(+0.67%) |
Mar 08, 2002 | 7.125 | 7.214 | 6.937 | 6.989 | 245,336 | -0.16(-2.23%) |
Mar 07, 2002 | 6.914 | 7.256 | 6.844 | 7.148 | 2,858,698 | +0.13(+1.80%) |
Mar 06, 2002 | 6.989 | 7.022 | 6.811 | 7.022 | 301,443 | +0.03(+0.47%) |
Mar 05, 2002 | 6.844 | 7.026 | 6.759 | 6.989 | 471,685 | +0.13(+1.91%) |
Mar 04, 2002 | 6.750 | 6.914 | 6.750 | 6.858 | 267,523 | +0.11(+1.60%) |
Mar 01, 2002 | 6.623 | 6.750 | 6.609 | 6.750 | 359,684 | +0.15(+2.20%) |
Feb 28, 2002 | 6.600 | 6.792 | 6.469 | 6.605 | 524,805 | +0.03(+0.43%) |
Feb 27, 2002 | 6.398 | 6.591 | 6.351 | 6.576 | 513,285 | +0.23(+3.62%) |
Feb 26, 2002 | 6.375 | 6.464 | 6.328 | 6.347 | 60,374 | +0.01(+0.22%) |
Feb 25, 2002 | 6.356 | 6.469 | 6.211 | 6.333 | 75,307 | -0.02(-0.37%) |
Feb 22, 2002 | 6.281 | 6.450 | 6.234 | 6.356 | 9,749,442 | +0.05(+0.74%) |
Feb 21, 2002 | 6.656 | 6.797 | 6.305 | 6.309 | 303,790 | -0.40(-6.01%) |
Feb 20, 2002 | 6.262 | 6.891 | 6.216 | 6.712 | 454,405 | +0.50(+7.99%) |
Feb 19, 2002 | 6.300 | 6.300 | 6.183 | 6.216 | 59,947 | -0.08(-1.34%) |
Feb 18, 2002 | 6.094 | 6.328 | 6.075 | 6.300 | 93,654 | +0.00(+0.00%) |
Feb 15, 2002 | 6.094 | 6.328 | 6.075 | 6.300 | 8,298,759 | +0.18(+2.99%) |
Feb 14, 2002 | 5.986 | 6.141 | 5.986 | 6.117 | 130,988 | -0.09(-1.51%) |
Feb 13, 2002 | 6.084 | 6.211 | 6.037 | 6.211 | 24,106 | +0.11(+1.84%) |
Feb 12, 2002 | 6.141 | 6.234 | 6.089 | 6.098 | 33,067 | -0.08(-1.36%) |
Feb 11, 2002 | 6.141 | 6.234 | 6.042 | 6.183 | 54,827 | +0.06(+0.92%) |
Feb 08, 2002 | 5.906 | 6.126 | 5.906 | 6.126 | 43,093 | +0.22(+3.73%) |
Feb 07, 2002 | 6.000 | 6.000 | 5.902 | 5.906 | 541,019 | -0.08(-1.33%) |
Feb 06, 2002 | 6.187 | 6.187 | 5.986 | 5.986 | 116,481 | -0.17(-2.74%) |
Feb 05, 2002 | 6.258 | 6.295 | 6.150 | 6.155 | 112,427 | -0.13(-2.09%) |
Feb 04, 2002 | 6.328 | 6.384 | 6.286 | 6.286 | 275,203 | -0.06(-0.96%) |