Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 7.505 | 7.531 | 7.460 | 7.531 | 22,890 | +0.01(+0.07%) |
Apr 29, 2002 | 7.525 | 7.525 | 7.500 | 7.525 | 11,642 | +0.01(+0.07%) |
Apr 26, 2002 | 7.515 | 7.520 | 7.500 | 7.520 | 10,261 | +0.01(+0.07%) |
Apr 25, 2002 | 7.500 | 7.515 | 7.485 | 7.515 | 16,773 | +0.02(+0.27%) |
Apr 24, 2002 | 7.490 | 7.495 | 7.490 | 7.495 | 4,143 | +0.01(+0.07%) |
Apr 23, 2002 | 7.470 | 7.490 | 7.454 | 7.490 | 4,933 | +0.02(+0.20%) |
Apr 22, 2002 | 7.515 | 7.515 | 7.475 | 7.475 | 5,130 | -0.04(-0.54%) |
Apr 19, 2002 | 7.439 | 7.515 | 7.439 | 7.515 | 19,338 | +0.08(+1.02%) |
Apr 18, 2002 | 7.470 | 7.470 | 7.439 | 7.439 | 4,143 | -0.03(-0.34%) |
Apr 17, 2002 | 7.414 | 7.465 | 7.414 | 7.465 | 10,655 | +0.09(+1.17%) |
Apr 16, 2002 | 7.444 | 7.449 | 7.378 | 7.378 | 12,037 | -0.07(-0.88%) |
Apr 15, 2002 | 7.399 | 7.444 | 7.399 | 7.444 | 10,655 | +0.02(+0.20%) |
Apr 12, 2002 | 7.424 | 7.449 | 7.424 | 7.429 | 21,509 | +0.01(+0.14%) |
Apr 11, 2002 | 7.368 | 7.419 | 7.343 | 7.419 | 13,418 | +0.04(+0.48%) |
Apr 10, 2002 | 7.424 | 7.424 | 7.384 | 7.384 | 2,762 | -0.04(-0.55%) |
Apr 09, 2002 | 7.373 | 7.449 | 7.373 | 7.424 | 4,735 | +0.06(+0.76%) |
Apr 08, 2002 | 7.171 | 7.368 | 7.171 | 7.368 | 66,697 | -0.05(-0.68%) |
Apr 05, 2002 | 7.419 | 7.429 | 7.399 | 7.419 | 34,927 | +0.01(+0.14%) |
Apr 04, 2002 | 7.444 | 7.444 | 7.409 | 7.409 | 9,471 | -0.03(-0.41%) |
Apr 03, 2002 | 7.475 | 7.475 | 7.439 | 7.439 | 49,924 | -0.03(-0.34%) |
Apr 02, 2002 | 7.500 | 7.500 | 7.439 | 7.465 | 1,539,179 | -0.04(-0.47%) |
Apr 01, 2002 | 7.308 | 7.515 | 7.308 | 7.500 | 45,386 | +0.16(+2.14%) |
Mar 29, 2002 | 7.297 | 7.343 | 7.272 | 7.343 | 26,639 | +0.00(+0.00%) |
Mar 28, 2002 | 7.297 | 7.343 | 7.272 | 7.343 | 26,639 | +0.06(+0.77%) |
Mar 27, 2002 | 7.221 | 7.287 | 7.221 | 7.287 | 14,997 | +0.07(+0.91%) |
Mar 26, 2002 | 7.186 | 7.221 | 7.181 | 7.221 | 7,695 | +0.08(+1.06%) |
Mar 25, 2002 | 7.191 | 7.191 | 7.145 | 7.145 | 2,367 | -0.04(-0.56%) |
Mar 22, 2002 | 7.145 | 7.186 | 7.145 | 7.186 | 8,879 | +0.04(+0.57%) |
Mar 21, 2002 | 7.221 | 7.221 | 7.069 | 7.145 | 56,436 | -0.13(-1.74%) |
Mar 20, 2002 | 7.272 | 7.272 | 7.196 | 7.272 | 26,244 | -0.02(-0.28%) |
Mar 19, 2002 | 7.439 | 7.439 | 7.292 | 7.292 | 43,610 | -0.16(-2.11%) |
Mar 18, 2002 | 7.490 | 7.525 | 7.434 | 7.449 | 39,466 | -0.01(-0.14%) |
Mar 15, 2002 | 7.500 | 7.520 | 7.460 | 7.460 | 3,157 | +0.01(+0.14%) |
Mar 14, 2002 | 7.515 | 7.515 | 7.439 | 7.449 | 17,365 | -0.08(-1.01%) |
Mar 13, 2002 | 7.510 | 7.531 | 7.490 | 7.525 | 13,418 | +0.00(+0.00%) |
Mar 12, 2002 | 7.591 | 7.591 | 7.500 | 7.525 | 31,770 | -0.07(-0.87%) |
Mar 11, 2002 | 7.541 | 7.601 | 7.541 | 7.591 | 41,834 | +0.05(+0.67%) |
Mar 08, 2002 | 7.586 | 7.586 | 7.454 | 7.541 | 46,964 | -0.05(-0.67%) |
Mar 07, 2002 | 7.627 | 7.627 | 7.591 | 7.591 | 8,485 | -0.04(-0.47%) |
Mar 06, 2002 | 7.525 | 7.672 | 7.525 | 7.627 | 33,348 | +0.08(+1.07%) |
Mar 05, 2002 | 7.465 | 7.546 | 7.465 | 7.546 | 13,615 | +0.14(+1.85%) |
Mar 04, 2002 | 7.419 | 7.449 | 7.399 | 7.409 | 48,740 | +0.02(+0.21%) |
Mar 01, 2002 | 7.434 | 7.434 | 7.394 | 7.394 | 8,682 | -0.04(-0.55%) |
Feb 28, 2002 | 7.439 | 7.439 | 7.424 | 7.434 | 6,906 | +0.01(+0.14%) |
Feb 27, 2002 | 7.414 | 7.449 | 7.414 | 7.424 | 8,879 | +0.01(+0.14%) |
Feb 26, 2002 | 7.389 | 7.424 | 7.389 | 7.414 | 13,023 | +0.03(+0.34%) |
Feb 25, 2002 | 7.389 | 7.399 | 7.389 | 7.389 | 10,261 | +0.00(+0.00%) |
Feb 22, 2002 | 7.399 | 7.399 | 7.389 | 7.389 | 5,130 | -0.04(-0.48%) |
Feb 21, 2002 | 7.439 | 7.439 | 7.409 | 7.424 | 5,919 | +0.01(+0.14%) |
Feb 20, 2002 | 7.399 | 7.444 | 7.399 | 7.414 | 8,879 | +0.02(+0.21%) |
Feb 19, 2002 | 7.414 | 7.414 | 7.399 | 7.399 | 5,525 | -0.04(-0.54%) |
Feb 18, 2002 | 7.429 | 7.439 | 7.399 | 7.439 | 8,682 | +0.00(+0.00%) |
Feb 15, 2002 | 7.429 | 7.439 | 7.399 | 7.439 | 8,682 | -0.01(-0.14%) |
Feb 14, 2002 | 7.378 | 7.449 | 7.378 | 7.449 | 9,471 | +0.07(+0.96%) |
Feb 13, 2002 | 7.384 | 7.384 | 7.378 | 7.378 | 3,946 | -0.06(-0.82%) |
Feb 12, 2002 | 7.475 | 7.475 | 7.439 | 7.439 | 4,341 | -0.01(-0.14%) |
Feb 11, 2002 | 7.429 | 7.460 | 7.404 | 7.449 | 21,509 | +0.03(+0.34%) |
Feb 08, 2002 | 7.419 | 7.424 | 7.399 | 7.424 | 5,327 | +0.02(+0.21%) |
Feb 07, 2002 | 7.389 | 7.409 | 7.389 | 7.409 | 394 | +0.03(+0.34%) |
Feb 06, 2002 | 7.384 | 7.384 | 7.384 | 7.384 | 2,762 | -0.01(-0.07%) |
Feb 05, 2002 | 7.384 | 7.409 | 7.384 | 7.389 | 5,525 | -0.02(-0.21%) |
Feb 04, 2002 | 7.424 | 7.424 | 7.323 | 7.404 | 32,164 | -0.02(-0.27%) |