Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.894 | 7.018 | 6.894 | 6.980 | 311,722 | +0.09(+1.24%) |
Apr 29, 2002 | 6.885 | 6.911 | 6.875 | 6.894 | 171,722 | +0.03(+0.39%) |
Apr 26, 2002 | 6.913 | 6.974 | 6.856 | 6.868 | 523,033 | -0.09(-1.34%) |
Apr 25, 2002 | 6.952 | 7.028 | 6.942 | 6.961 | 268,464 | -0.01(-0.14%) |
Apr 24, 2002 | 6.952 | 7.047 | 6.952 | 6.971 | 480,037 | +0.05(+0.69%) |
Apr 23, 2002 | 7.037 | 7.037 | 6.913 | 6.923 | 439,662 | -0.13(-1.89%) |
Apr 22, 2002 | 7.100 | 7.100 | 7.056 | 7.056 | 338,988 | -0.03(-0.40%) |
Apr 19, 2002 | 7.114 | 7.114 | 7.076 | 7.085 | 293,108 | -0.00(-0.05%) |
Apr 18, 2002 | 7.056 | 7.114 | 7.056 | 7.089 | 319,063 | +0.01(+0.13%) |
Apr 17, 2002 | 7.142 | 7.142 | 7.068 | 7.079 | 418,164 | -0.05(-0.75%) |
Apr 16, 2002 | 7.076 | 7.133 | 7.076 | 7.133 | 399,812 | +0.06(+0.86%) |
Apr 15, 2002 | 7.047 | 7.076 | 7.024 | 7.072 | 397,452 | +0.02(+0.22%) |
Apr 12, 2002 | 7.053 | 7.068 | 6.995 | 7.056 | 277,640 | +0.05(+0.74%) |
Apr 11, 2002 | 6.971 | 7.016 | 6.959 | 7.005 | 133,707 | +0.03(+0.46%) |
Apr 10, 2002 | 6.900 | 7.003 | 6.894 | 6.973 | 571,797 | +0.07(+1.02%) |
Apr 09, 2002 | 6.875 | 6.904 | 6.860 | 6.902 | 198,726 | +0.04(+0.53%) |
Apr 08, 2002 | 6.799 | 6.875 | 6.780 | 6.866 | 75,767 | +0.07(+0.98%) |
Apr 05, 2002 | 6.723 | 6.812 | 6.723 | 6.799 | 285,767 | +0.08(+1.13%) |
Apr 04, 2002 | 6.723 | 6.734 | 6.713 | 6.723 | 239,363 | +0.01(+0.14%) |
Apr 03, 2002 | 6.713 | 6.728 | 6.677 | 6.713 | 219,175 | +0.01(+0.14%) |
Apr 02, 2002 | 6.713 | 6.732 | 6.694 | 6.704 | 789,924 | -0.01(-0.14%) |
Apr 01, 2002 | 6.742 | 6.742 | 6.704 | 6.713 | 198,202 | -0.03(-0.42%) |
Mar 29, 2002 | 6.732 | 6.742 | 6.713 | 6.742 | 396,666 | +0.00(+0.00%) |
Mar 28, 2002 | 6.732 | 6.742 | 6.713 | 6.742 | 396,666 | +0.02(+0.28%) |
Mar 27, 2002 | 6.723 | 6.730 | 6.704 | 6.723 | 328,239 | +0.01(+0.14%) |
Mar 26, 2002 | 6.723 | 6.738 | 6.702 | 6.713 | 171,984 | -0.05(-0.68%) |
Mar 25, 2002 | 6.786 | 6.786 | 6.700 | 6.759 | 124,007 | -0.01(-0.17%) |
Mar 22, 2002 | 6.761 | 6.799 | 6.751 | 6.770 | 433,370 | +0.00(+0.03%) |
Mar 21, 2002 | 6.704 | 6.778 | 6.694 | 6.768 | 236,479 | +0.05(+0.77%) |
Mar 20, 2002 | 6.751 | 6.759 | 6.717 | 6.717 | 101,460 | -0.03(-0.45%) |
Mar 19, 2002 | 6.747 | 6.761 | 6.726 | 6.747 | 125,842 | +0.01(+0.08%) |
Mar 18, 2002 | 6.751 | 6.751 | 6.713 | 6.742 | 173,033 | +0.01(+0.14%) |
Mar 15, 2002 | 6.637 | 6.765 | 6.637 | 6.732 | 422,883 | +0.07(+1.06%) |
Mar 14, 2002 | 6.664 | 6.679 | 6.646 | 6.662 | 649,662 | +0.00(+0.00%) |
Mar 13, 2002 | 6.675 | 6.675 | 6.627 | 6.662 | 186,404 | -0.01(-0.17%) |
Mar 12, 2002 | 6.589 | 6.723 | 6.589 | 6.673 | 1,348,613 | -0.24(-3.42%) |
Mar 11, 2002 | 6.999 | 6.999 | 6.885 | 6.910 | 202,396 | -0.06(-0.85%) |
Mar 08, 2002 | 7.047 | 7.053 | 6.952 | 6.969 | 283,670 | -0.07(-0.95%) |
Mar 07, 2002 | 7.076 | 7.076 | 7.009 | 7.035 | 389,587 | -0.04(-0.57%) |
Mar 06, 2002 | 6.942 | 7.076 | 6.828 | 7.076 | 369,662 | +0.16(+2.29%) |
Mar 05, 2002 | 6.789 | 6.917 | 6.789 | 6.917 | 943,819 | +0.15(+2.17%) |
Mar 04, 2002 | 6.728 | 6.801 | 6.725 | 6.770 | 224,419 | +0.04(+0.57%) |
Mar 01, 2002 | 6.580 | 6.732 | 6.580 | 6.732 | 215,243 | +0.20(+3.07%) |
Feb 28, 2002 | 6.480 | 6.566 | 6.475 | 6.532 | 466,928 | +0.07(+1.03%) |
Feb 27, 2002 | 6.500 | 6.549 | 6.446 | 6.465 | 227,565 | -0.03(-0.53%) |
Feb 26, 2002 | 6.480 | 6.503 | 6.475 | 6.500 | 266,104 | +0.02(+0.24%) |
Feb 25, 2002 | 6.528 | 6.528 | 6.446 | 6.484 | 334,531 | -0.04(-0.67%) |
Feb 22, 2002 | 6.677 | 6.711 | 6.446 | 6.528 | 1,356,216 | -0.15(-2.23%) |
Feb 21, 2002 | 6.837 | 6.839 | 6.671 | 6.677 | 501,272 | -0.21(-3.02%) |
Feb 20, 2002 | 6.656 | 6.885 | 6.646 | 6.885 | 270,299 | +0.25(+3.71%) |
Feb 19, 2002 | 6.650 | 6.675 | 6.589 | 6.639 | 145,767 | -0.01(-0.11%) |
Feb 18, 2002 | 6.612 | 6.654 | 6.570 | 6.646 | 163,595 | +0.00(+0.00%) |
Feb 15, 2002 | 6.612 | 6.654 | 6.570 | 6.646 | 163,595 | +0.04(+0.58%) |
Feb 14, 2002 | 6.646 | 6.654 | 6.608 | 6.608 | 235,954 | -0.01(-0.14%) |
Feb 13, 2002 | 6.561 | 6.618 | 6.559 | 6.618 | 321,947 | +0.06(+0.84%) |
Feb 12, 2002 | 6.614 | 6.631 | 6.542 | 6.562 | 315,655 | -0.05(-0.78%) |
Feb 11, 2002 | 6.532 | 6.656 | 6.532 | 6.614 | 221,011 | +0.03(+0.52%) |
Feb 08, 2002 | 6.437 | 6.580 | 6.419 | 6.580 | 253,520 | +0.10(+1.62%) |
Feb 07, 2002 | 6.513 | 6.561 | 6.475 | 6.475 | 172,247 | -0.01(-0.15%) |
Feb 06, 2002 | 6.458 | 6.501 | 6.398 | 6.484 | 194,531 | +0.03(+0.44%) |
Feb 05, 2002 | 6.475 | 6.513 | 6.456 | 6.456 | 171,984 | -0.00(-0.06%) |
Feb 04, 2002 | 6.484 | 6.492 | 6.444 | 6.460 | 236,479 | -0.01(-0.12%) |