Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 7.336 | 7.383 | 7.189 | 7.325 | 52,608 | -0.07(-0.96%) |
Apr 29, 2002 | 7.484 | 7.501 | 7.307 | 7.395 | 81,288 | -0.10(-1.34%) |
Apr 26, 2002 | 7.395 | 7.513 | 7.366 | 7.495 | 20,364 | +0.16(+2.17%) |
Apr 25, 2002 | 7.378 | 7.436 | 7.218 | 7.336 | 86,209 | -0.17(-2.28%) |
Apr 24, 2002 | 7.601 | 7.601 | 7.389 | 7.507 | 83,494 | -0.25(-3.27%) |
Apr 23, 2002 | 7.649 | 7.790 | 7.607 | 7.761 | 35,128 | -0.08(-1.05%) |
Apr 22, 2002 | 7.825 | 7.943 | 7.784 | 7.843 | 53,965 | -0.11(-1.41%) |
Apr 19, 2002 | 7.867 | 8.073 | 7.802 | 7.955 | 84,851 | +0.20(+2.58%) |
Apr 18, 2002 | 7.985 | 7.985 | 7.702 | 7.755 | 87,397 | -0.18(-2.30%) |
Apr 17, 2002 | 7.837 | 8.091 | 7.837 | 7.937 | 107,083 | +0.14(+1.81%) |
Apr 16, 2002 | 7.690 | 7.867 | 7.660 | 7.796 | 4,310,473 | +0.14(+1.85%) |
Apr 15, 2002 | 7.537 | 7.660 | 7.484 | 7.655 | 132,199 | +0.20(+2.69%) |
Apr 12, 2002 | 7.372 | 7.590 | 7.372 | 7.454 | 38,013 | +0.05(+0.72%) |
Apr 11, 2002 | 7.513 | 7.513 | 7.336 | 7.401 | 106,064 | -0.12(-1.64%) |
Apr 10, 2002 | 7.513 | 7.601 | 7.401 | 7.525 | 18,667 | +0.10(+1.35%) |
Apr 09, 2002 | 7.419 | 7.454 | 7.319 | 7.425 | 123,883 | +0.06(+0.88%) |
Apr 08, 2002 | 7.142 | 7.366 | 7.142 | 7.360 | 63,808 | -0.23(-3.03%) |
Apr 05, 2002 | 7.543 | 7.625 | 7.495 | 7.590 | 115,568 | +0.06(+0.78%) |
Apr 04, 2002 | 7.378 | 7.631 | 7.360 | 7.531 | 64,317 | +0.01(+0.16%) |
Apr 03, 2002 | 7.660 | 7.666 | 7.466 | 7.519 | 53,626 | -0.19(-2.45%) |
Apr 02, 2002 | 7.631 | 7.766 | 7.601 | 7.708 | 41,747 | -0.37(-4.53%) |
Apr 01, 2002 | 7.855 | 8.073 | 7.660 | 8.073 | 53,286 | +0.22(+2.78%) |
Mar 29, 2002 | 7.631 | 7.896 | 7.631 | 7.855 | 319,042 | +0.00(+0.00%) |
Mar 28, 2002 | 7.631 | 7.896 | 7.631 | 7.855 | 319,042 | +0.21(+2.78%) |
Mar 27, 2002 | 7.425 | 7.660 | 7.425 | 7.643 | 36,995 | +0.04(+0.54%) |
Mar 26, 2002 | 7.696 | 7.696 | 7.454 | 7.601 | 68,899 | -0.09(-1.15%) |
Mar 25, 2002 | 7.837 | 7.837 | 7.601 | 7.690 | 55,153 | -0.22(-2.83%) |
Mar 22, 2002 | 7.831 | 7.914 | 7.808 | 7.914 | 327,358 | +0.18(+2.36%) |
Mar 21, 2002 | 7.543 | 7.749 | 7.537 | 7.731 | 59,226 | +0.23(+3.06%) |
Mar 20, 2002 | 7.572 | 7.660 | 7.495 | 7.501 | 104,876 | -0.16(-2.08%) |
Mar 19, 2002 | 7.631 | 7.690 | 7.519 | 7.660 | 105,216 | -0.01(-0.08%) |
Mar 18, 2002 | 7.631 | 7.666 | 7.578 | 7.666 | 69,239 | +0.12(+1.64%) |
Mar 15, 2002 | 7.277 | 7.778 | 7.207 | 7.543 | 114,040 | +0.12(+1.59%) |
Mar 14, 2002 | 7.354 | 7.484 | 7.301 | 7.425 | 108,949 | +0.17(+2.36%) |
Mar 13, 2002 | 7.224 | 7.366 | 7.154 | 7.254 | 40,898 | +0.01(+0.08%) |
Mar 12, 2002 | 7.160 | 7.336 | 7.112 | 7.248 | 63,638 | -0.06(-0.89%) |
Mar 11, 2002 | 7.389 | 7.425 | 7.313 | 7.313 | 24,097 | -0.02(-0.24%) |
Mar 08, 2002 | 7.484 | 7.484 | 7.307 | 7.330 | 69,578 | -0.22(-2.96%) |
Mar 07, 2002 | 7.495 | 7.660 | 7.484 | 7.554 | 60,075 | +0.25(+3.39%) |
Mar 06, 2002 | 7.189 | 7.425 | 7.189 | 7.307 | 76,536 | +0.03(+0.40%) |
Mar 05, 2002 | 7.289 | 7.319 | 7.189 | 7.277 | 559,852 | -0.28(-3.74%) |
Mar 04, 2002 | 7.248 | 7.560 | 7.124 | 7.560 | 202,456 | +0.84(+12.54%) |
Mar 01, 2002 | 6.541 | 6.718 | 6.511 | 6.718 | 150,357 | +0.04(+0.53%) |
Feb 28, 2002 | 6.653 | 6.688 | 6.511 | 6.682 | 29,358 | -0.01(-0.09%) |
Feb 27, 2002 | 6.806 | 6.812 | 6.659 | 6.688 | 158,333 | +0.00(+0.00%) |
Feb 26, 2002 | 6.629 | 6.777 | 6.570 | 6.688 | 101,652 | +0.38(+5.98%) |
Feb 25, 2002 | 6.187 | 6.447 | 6.158 | 6.311 | 61,263 | +0.35(+5.83%) |
Feb 22, 2002 | 5.952 | 6.093 | 5.899 | 5.963 | 94,015 | -0.15(-2.41%) |
Feb 21, 2002 | 6.187 | 6.229 | 6.040 | 6.111 | 82,645 | -0.06(-0.96%) |
Feb 20, 2002 | 6.175 | 6.317 | 5.963 | 6.170 | 126,768 | +0.05(+0.87%) |
Feb 19, 2002 | 6.246 | 6.270 | 6.046 | 6.117 | 88,076 | -0.34(-5.21%) |
Feb 18, 2002 | 6.382 | 6.476 | 6.276 | 6.452 | 382,172 | +0.00(+0.00%) |
Feb 15, 2002 | 6.382 | 6.476 | 6.276 | 6.452 | 382,172 | +0.18(+2.82%) |
Feb 14, 2002 | 6.270 | 6.358 | 6.128 | 6.276 | 116,586 | -0.26(-3.97%) |
Feb 13, 2002 | 6.411 | 6.553 | 6.376 | 6.535 | 324,982 | +0.08(+1.28%) |
Feb 12, 2002 | 6.441 | 6.541 | 6.364 | 6.452 | 561,379 | -0.15(-2.23%) |
Feb 11, 2002 | 6.346 | 6.600 | 6.305 | 6.600 | 109,628 | -0.06(-0.89%) |
Feb 08, 2002 | 6.423 | 6.659 | 6.394 | 6.659 | 286,629 | +0.53(+8.65%) |
Feb 07, 2002 | 6.175 | 6.181 | 6.040 | 6.128 | 160,539 | -0.15(-2.35%) |
Feb 06, 2002 | 6.099 | 6.293 | 6.075 | 6.276 | 100,973 | -0.04(-0.65%) |
Feb 05, 2002 | 6.229 | 6.329 | 6.140 | 6.317 | 84,512 | -0.08(-1.20%) |
Feb 04, 2002 | 6.511 | 6.623 | 6.335 | 6.394 | 117,604 | -0.33(-4.91%) |