Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 7.583 | 7.641 | 7.583 | 7.635 | 256,189 | +0.05(+0.72%) |
Apr 29, 2002 | 7.565 | 7.632 | 7.538 | 7.580 | 131,989 | +0.00(+0.00%) |
Apr 26, 2002 | 7.626 | 7.656 | 7.504 | 7.580 | 131,221 | +0.00(+0.04%) |
Apr 25, 2002 | 7.459 | 7.617 | 7.428 | 7.577 | 105,108 | +0.13(+1.71%) |
Apr 24, 2002 | 7.610 | 7.626 | 7.395 | 7.449 | 154,810 | -0.16(-2.12%) |
Apr 23, 2002 | 7.504 | 7.626 | 7.449 | 7.610 | 119,262 | +0.09(+1.21%) |
Apr 22, 2002 | 7.565 | 7.614 | 7.462 | 7.519 | 76,582 | -0.08(-1.00%) |
Apr 19, 2002 | 7.519 | 7.610 | 7.413 | 7.595 | 162,490 | +0.08(+1.01%) |
Apr 18, 2002 | 7.404 | 7.583 | 7.377 | 7.519 | 262,881 | +0.15(+2.10%) |
Apr 17, 2002 | 7.489 | 7.513 | 7.285 | 7.364 | 1,500,928 | -0.06(-0.86%) |
Apr 16, 2002 | 7.261 | 7.462 | 7.261 | 7.428 | 338,257 | +0.09(+1.24%) |
Apr 15, 2002 | 7.231 | 7.419 | 7.231 | 7.337 | 153,164 | +0.15(+2.07%) |
Apr 12, 2002 | 7.316 | 7.316 | 7.051 | 7.188 | 186,080 | -0.13(-1.74%) |
Apr 11, 2002 | 7.364 | 7.519 | 7.291 | 7.316 | 90,077 | -0.05(-0.66%) |
Apr 10, 2002 | 7.124 | 7.374 | 7.124 | 7.364 | 124,967 | +0.24(+3.37%) |
Apr 09, 2002 | 7.343 | 7.383 | 7.103 | 7.124 | 194,747 | -0.22(-3.06%) |
Apr 08, 2002 | 7.367 | 7.459 | 7.310 | 7.349 | 182,130 | +0.06(+0.79%) |
Apr 05, 2002 | 7.419 | 7.428 | 7.264 | 7.291 | 121,237 | -0.13(-1.72%) |
Apr 04, 2002 | 7.550 | 7.592 | 7.340 | 7.419 | 131,879 | -0.13(-1.73%) |
Apr 03, 2002 | 7.781 | 7.808 | 7.443 | 7.550 | 147,898 | -0.23(-2.93%) |
Apr 02, 2002 | 7.762 | 7.914 | 7.762 | 7.778 | 198,368 | +0.02(+0.31%) |
Apr 01, 2002 | 7.595 | 7.808 | 7.580 | 7.753 | 125,516 | +0.23(+3.07%) |
Mar 29, 2002 | 7.504 | 7.574 | 7.477 | 7.522 | 139,121 | +0.00(+0.00%) |
Mar 28, 2002 | 7.504 | 7.574 | 7.477 | 7.522 | 139,121 | -0.01(-0.08%) |
Mar 27, 2002 | 7.307 | 7.541 | 7.307 | 7.528 | 123,431 | +0.25(+3.47%) |
Mar 26, 2002 | 7.322 | 7.355 | 7.170 | 7.276 | 69,121 | -0.01(-0.08%) |
Mar 25, 2002 | 7.383 | 7.513 | 7.270 | 7.282 | 255,969 | -0.10(-1.36%) |
Mar 22, 2002 | 7.580 | 7.580 | 7.273 | 7.383 | 201,769 | -0.20(-2.60%) |
Mar 21, 2002 | 7.416 | 7.623 | 7.386 | 7.580 | 236,659 | +0.17(+2.25%) |
Mar 20, 2002 | 7.346 | 7.535 | 7.255 | 7.413 | 172,475 | +0.07(+0.91%) |
Mar 19, 2002 | 7.191 | 7.346 | 7.161 | 7.346 | 59,795 | +0.14(+1.94%) |
Mar 18, 2002 | 7.140 | 7.231 | 7.112 | 7.206 | 107,851 | +0.12(+1.63%) |
Mar 15, 2002 | 6.927 | 7.176 | 6.927 | 7.091 | 154,042 | +0.00(+0.00%) |
Mar 14, 2002 | 6.991 | 7.091 | 6.884 | 7.091 | 301,941 | +0.10(+1.48%) |
Mar 13, 2002 | 6.988 | 7.048 | 6.884 | 6.988 | 281,314 | +0.02(+0.26%) |
Mar 12, 2002 | 6.790 | 6.988 | 6.790 | 6.969 | 249,167 | +0.18(+2.64%) |
Mar 11, 2002 | 6.729 | 6.802 | 6.717 | 6.790 | 159,857 | +0.08(+1.13%) |
Mar 08, 2002 | 6.726 | 6.851 | 6.620 | 6.714 | 284,386 | -0.01(-0.18%) |
Mar 07, 2002 | 6.623 | 6.836 | 6.608 | 6.726 | 289,762 | +0.13(+1.98%) |
Mar 06, 2002 | 6.259 | 6.653 | 6.198 | 6.596 | 161,393 | +0.31(+4.88%) |
Mar 05, 2002 | 6.334 | 6.441 | 6.283 | 6.289 | 192,663 | -0.09(-1.38%) |
Mar 04, 2002 | 6.319 | 6.441 | 6.240 | 6.377 | 239,183 | +0.06(+0.91%) |
Mar 01, 2002 | 6.107 | 6.331 | 6.085 | 6.319 | 405,294 | +0.21(+3.48%) |
Feb 28, 2002 | 6.076 | 6.107 | 6.015 | 6.107 | 358,774 | +0.00(+0.05%) |
Feb 27, 2002 | 6.088 | 6.167 | 6.070 | 6.104 | 281,314 | +0.02(+0.25%) |
Feb 26, 2002 | 6.031 | 6.107 | 6.031 | 6.088 | 314,668 | +0.08(+1.26%) |
Feb 25, 2002 | 5.997 | 6.088 | 5.985 | 6.012 | 452,253 | +0.02(+0.25%) |
Feb 22, 2002 | 5.803 | 6.031 | 5.742 | 5.997 | 409,354 | +0.19(+3.35%) |
Feb 21, 2002 | 5.769 | 5.818 | 5.757 | 5.803 | 351,094 | +0.04(+0.63%) |
Feb 20, 2002 | 5.870 | 5.909 | 5.621 | 5.766 | 166,769 | -0.10(-1.71%) |
Feb 19, 2002 | 5.873 | 5.955 | 5.848 | 5.867 | 209,778 | -0.00(-0.05%) |
Feb 18, 2002 | 5.772 | 5.940 | 5.772 | 5.870 | 244,010 | +0.00(+0.00%) |
Feb 15, 2002 | 5.772 | 5.940 | 5.772 | 5.870 | 244,010 | +0.03(+0.57%) |
Feb 14, 2002 | 5.788 | 5.985 | 5.788 | 5.836 | 134,403 | +0.05(+0.84%) |
Feb 13, 2002 | 5.794 | 5.800 | 5.690 | 5.788 | 95,344 | -0.02(-0.26%) |
Feb 12, 2002 | 5.791 | 5.803 | 5.696 | 5.803 | 129,795 | +0.03(+0.53%) |
Feb 11, 2002 | 5.712 | 5.833 | 5.696 | 5.772 | 412,206 | +0.06(+1.06%) |
Feb 08, 2002 | 5.706 | 5.757 | 5.678 | 5.712 | 198,368 | +0.01(+0.11%) |
Feb 07, 2002 | 5.924 | 5.924 | 5.678 | 5.706 | 164,685 | -0.24(-4.04%) |
Feb 06, 2002 | 5.997 | 6.015 | 5.940 | 5.946 | 127,820 | -0.05(-0.86%) |
Feb 05, 2002 | 6.006 | 6.043 | 5.891 | 5.997 | 139,121 | -0.02(-0.30%) |
Feb 04, 2002 | 6.073 | 6.073 | 5.985 | 6.015 | 124,857 | -0.05(-0.90%) |