Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 7.462 | 7.467 | 7.351 | 7.351 | 13,968 | -0.09(-1.21%) |
Apr 29, 2002 | 7.391 | 7.442 | 7.366 | 7.442 | 5,388 | +0.05(+0.68%) |
Apr 26, 2002 | 7.416 | 7.416 | 7.391 | 7.391 | 997 | -0.03(-0.34%) |
Apr 25, 2002 | 7.416 | 7.517 | 7.416 | 7.416 | 13,569 | -0.03(-0.34%) |
Apr 24, 2002 | 7.341 | 7.442 | 7.341 | 7.442 | 12,172 | +0.15(+2.06%) |
Apr 23, 2002 | 7.416 | 7.416 | 7.291 | 7.291 | 17,960 | -0.10(-1.36%) |
Apr 22, 2002 | 7.341 | 7.391 | 7.341 | 7.391 | 13,769 | +0.05(+0.68%) |
Apr 19, 2002 | 7.366 | 7.406 | 7.326 | 7.341 | 20,753 | +0.00(+0.00%) |
Apr 18, 2002 | 7.291 | 7.356 | 7.291 | 7.341 | 9,578 | +0.08(+1.03%) |
Apr 17, 2002 | 7.266 | 7.266 | 7.216 | 7.266 | 7,982 | +0.00(+0.00%) |
Apr 16, 2002 | 7.231 | 7.316 | 7.231 | 7.266 | 9,778 | +0.04(+0.55%) |
Apr 15, 2002 | 7.251 | 7.261 | 7.226 | 7.226 | 8,181 | -0.04(-0.48%) |
Apr 12, 2002 | 7.266 | 7.266 | 7.241 | 7.261 | 2,394 | +0.00(+0.00%) |
Apr 11, 2002 | 7.216 | 7.261 | 7.191 | 7.261 | 23,747 | -0.01(-0.07%) |
Apr 10, 2002 | 7.201 | 7.286 | 7.201 | 7.266 | 14,168 | +0.08(+1.05%) |
Apr 09, 2002 | 7.256 | 7.266 | 7.191 | 7.191 | 5,787 | -0.05(-0.69%) |
Apr 08, 2002 | 7.311 | 7.311 | 7.191 | 7.241 | 15,565 | -0.06(-0.82%) |
Apr 05, 2002 | 7.256 | 7.301 | 7.256 | 7.301 | 14,168 | +0.05(+0.62%) |
Apr 04, 2002 | 7.266 | 7.281 | 7.241 | 7.256 | 3,592 | +0.02(+0.21%) |
Apr 03, 2002 | 7.231 | 7.241 | 7.221 | 7.241 | 5,587 | +0.03(+0.35%) |
Apr 02, 2002 | 7.146 | 7.216 | 7.146 | 7.216 | 8,780 | +0.05(+0.70%) |
Apr 01, 2002 | 7.166 | 7.216 | 7.166 | 7.166 | 5,388 | -0.02(-0.28%) |
Mar 29, 2002 | 7.206 | 7.206 | 7.146 | 7.186 | 8,580 | +0.00(+0.00%) |
Mar 28, 2002 | 7.206 | 7.206 | 7.146 | 7.186 | 8,580 | -0.03(-0.42%) |
Mar 27, 2002 | 7.141 | 7.216 | 7.141 | 7.216 | 11,773 | +0.08(+1.05%) |
Mar 26, 2002 | 7.141 | 7.141 | 7.141 | 7.141 | 1,197 | +0.00(+0.00%) |
Mar 25, 2002 | 7.241 | 7.241 | 7.101 | 7.141 | 30,532 | -0.13(-1.79%) |
Mar 22, 2002 | 7.241 | 7.301 | 7.216 | 7.271 | 199,556 | +0.08(+1.12%) |
Mar 21, 2002 | 7.266 | 7.266 | 7.191 | 7.191 | 20,354 | -0.08(-1.03%) |
Mar 20, 2002 | 7.306 | 7.361 | 7.266 | 7.266 | 17,760 | -0.08(-1.02%) |
Mar 19, 2002 | 7.316 | 7.356 | 7.291 | 7.341 | 12,372 | +0.03(+0.34%) |
Mar 18, 2002 | 7.346 | 7.567 | 7.286 | 7.316 | 57,073 | +0.00(+0.00%) |
Mar 15, 2002 | 7.351 | 7.351 | 7.291 | 7.316 | 8,980 | -0.03(-0.34%) |
Mar 14, 2002 | 7.316 | 7.356 | 7.276 | 7.341 | 15,166 | +0.03(+0.34%) |
Mar 13, 2002 | 7.296 | 7.316 | 7.286 | 7.316 | 4,988 | +0.04(+0.55%) |
Mar 12, 2002 | 7.316 | 7.316 | 7.276 | 7.276 | 10,177 | -0.04(-0.48%) |
Mar 11, 2002 | 7.291 | 7.311 | 7.266 | 7.311 | 4,988 | +0.00(+0.00%) |
Mar 08, 2002 | 7.306 | 7.311 | 7.291 | 7.311 | 7,583 | -0.01(-0.07%) |
Mar 07, 2002 | 7.256 | 7.316 | 7.256 | 7.316 | 22,549 | +0.05(+0.62%) |
Mar 06, 2002 | 7.241 | 7.271 | 7.231 | 7.271 | 18,558 | +0.04(+0.55%) |
Mar 05, 2002 | 7.231 | 7.251 | 7.226 | 7.231 | 13,370 | -0.02(-0.28%) |
Mar 04, 2002 | 7.226 | 7.251 | 7.226 | 7.251 | 2,793 | +0.03(+0.35%) |
Mar 01, 2002 | 7.276 | 7.276 | 7.226 | 7.226 | 5,787 | -0.06(-0.83%) |
Feb 28, 2002 | 7.281 | 7.286 | 7.266 | 7.286 | 5,787 | +0.02(+0.28%) |
Feb 27, 2002 | 7.266 | 7.286 | 7.216 | 7.266 | 13,370 | -0.01(-0.14%) |
Feb 26, 2002 | 7.241 | 7.291 | 7.221 | 7.276 | 10,776 | +0.06(+0.83%) |
Feb 25, 2002 | 7.221 | 7.221 | 7.216 | 7.216 | 11,973 | -0.03(-0.35%) |
Feb 22, 2002 | 7.206 | 7.256 | 7.206 | 7.241 | 10,576 | +0.02(+0.21%) |
Feb 21, 2002 | 7.261 | 7.291 | 7.191 | 7.226 | 27,738 | -0.01(-0.07%) |
Feb 20, 2002 | 7.231 | 7.276 | 7.201 | 7.231 | 14,368 | -0.13(-1.70%) |
Feb 19, 2002 | 7.346 | 7.391 | 7.346 | 7.356 | 12,372 | -0.03(-0.34%) |
Feb 18, 2002 | 7.366 | 7.381 | 7.361 | 7.381 | 2,594 | +0.00(+0.00%) |
Feb 15, 2002 | 7.366 | 7.381 | 7.361 | 7.381 | 2,594 | +0.04(+0.48%) |
Feb 14, 2002 | 7.341 | 7.366 | 7.306 | 7.346 | 13,769 | +0.03(+0.41%) |
Feb 13, 2002 | 7.311 | 7.331 | 7.306 | 7.316 | 4,789 | +0.01(+0.07%) |
Feb 12, 2002 | 7.291 | 7.316 | 7.276 | 7.311 | 19,356 | +0.02(+0.27%) |
Feb 11, 2002 | 7.341 | 7.341 | 7.256 | 7.291 | 38,514 | -0.05(-0.68%) |
Feb 08, 2002 | 7.266 | 7.346 | 7.256 | 7.341 | 19,556 | +0.05(+0.69%) |
Feb 07, 2002 | 7.251 | 7.291 | 7.241 | 7.291 | 9,578 | +0.04(+0.48%) |
Feb 06, 2002 | 7.391 | 7.391 | 7.256 | 7.256 | 38,115 | -0.11(-1.50%) |
Feb 05, 2002 | 7.406 | 7.426 | 7.366 | 7.366 | 6,186 | -0.05(-0.68%) |
Feb 04, 2002 | 7.467 | 7.467 | 7.416 | 7.416 | 10,376 | -0.13(-1.73%) |