Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 7.674 | 7.895 | 7.674 | 7.895 | 133,574 | +0.12(+1.49%) |
Apr 29, 2002 | 7.766 | 7.779 | 7.605 | 7.779 | 34,069 | +0.01(+0.17%) |
Apr 26, 2002 | 7.472 | 7.766 | 7.448 | 7.766 | 61,109 | +0.26(+3.44%) |
Apr 25, 2002 | 7.766 | 7.785 | 7.491 | 7.508 | 93,015 | -0.28(-3.56%) |
Apr 24, 2002 | 7.697 | 7.789 | 7.691 | 7.786 | 22,713 | +0.07(+0.93%) |
Apr 23, 2002 | 7.582 | 7.714 | 7.493 | 7.714 | 47,048 | +0.09(+1.13%) |
Apr 22, 2002 | 7.353 | 7.631 | 7.351 | 7.628 | 83,822 | +0.30(+4.04%) |
Apr 19, 2002 | 7.342 | 7.360 | 7.285 | 7.332 | 17,305 | -0.01(-0.14%) |
Apr 18, 2002 | 7.397 | 7.397 | 7.275 | 7.342 | 22,713 | -0.05(-0.70%) |
Apr 17, 2002 | 7.397 | 7.494 | 7.321 | 7.394 | 52,997 | -0.00(-0.04%) |
Apr 16, 2002 | 7.031 | 7.397 | 6.946 | 7.397 | 65,435 | +0.29(+4.03%) |
Apr 15, 2002 | 6.934 | 7.118 | 6.932 | 7.110 | 30,284 | +0.22(+3.22%) |
Apr 12, 2002 | 6.859 | 6.925 | 6.822 | 6.888 | 67,598 | +0.08(+1.15%) |
Apr 11, 2002 | 6.888 | 6.896 | 6.810 | 6.810 | 50,834 | -0.14(-1.98%) |
Apr 10, 2002 | 6.772 | 6.958 | 6.734 | 6.947 | 75,710 | +0.29(+4.36%) |
Apr 09, 2002 | 6.611 | 6.773 | 6.611 | 6.657 | 14,060 | -0.06(-0.94%) |
Apr 08, 2002 | 6.657 | 6.720 | 6.634 | 6.720 | 10,815 | +0.03(+0.41%) |
Apr 05, 2002 | 6.652 | 6.717 | 6.606 | 6.692 | 23,794 | +0.02(+0.24%) |
Apr 04, 2002 | 6.656 | 6.738 | 6.656 | 6.676 | 37,314 | +0.02(+0.30%) |
Apr 03, 2002 | 6.703 | 6.703 | 6.622 | 6.656 | 230,375 | -0.04(-0.65%) |
Apr 02, 2002 | 6.706 | 6.711 | 6.657 | 6.699 | 13,519 | +0.03(+0.50%) |
Apr 01, 2002 | 6.726 | 6.726 | 6.666 | 6.666 | 24,335 | +0.00(+0.00%) |
Mar 29, 2002 | 6.793 | 6.794 | 6.666 | 6.666 | 21,631 | +0.00(+0.00%) |
Mar 28, 2002 | 6.793 | 6.794 | 6.666 | 6.666 | 21,631 | -0.04(-0.52%) |
Mar 27, 2002 | 6.706 | 6.708 | 6.666 | 6.701 | 16,764 | +0.05(+0.76%) |
Mar 26, 2002 | 6.640 | 6.685 | 6.638 | 6.650 | 18,386 | +0.01(+0.18%) |
Mar 25, 2002 | 6.627 | 6.649 | 6.587 | 6.638 | 25,417 | +0.02(+0.30%) |
Mar 22, 2002 | 6.454 | 6.708 | 6.424 | 6.619 | 123,840 | +0.19(+3.03%) |
Mar 21, 2002 | 6.378 | 6.430 | 6.195 | 6.424 | 33,528 | +0.07(+1.14%) |
Mar 20, 2002 | 6.349 | 6.354 | 6.303 | 6.352 | 19,468 | -0.02(-0.25%) |
Mar 19, 2002 | 6.233 | 6.368 | 6.204 | 6.368 | 57,323 | +0.03(+0.48%) |
Mar 18, 2002 | 6.296 | 6.349 | 6.287 | 6.337 | 17,845 | +0.04(+0.65%) |
Mar 15, 2002 | 6.194 | 6.296 | 6.194 | 6.296 | 61,109 | +0.00(+0.04%) |
Mar 14, 2002 | 6.205 | 6.296 | 6.205 | 6.294 | 6,489 | +0.08(+1.36%) |
Mar 13, 2002 | 6.205 | 6.271 | 6.205 | 6.209 | 8,652 | +0.00(+0.03%) |
Mar 12, 2002 | 6.255 | 6.262 | 6.208 | 6.208 | 4,867 | -0.05(-0.75%) |
Mar 11, 2002 | 6.240 | 6.255 | 6.240 | 6.255 | 3,244 | +0.05(+0.74%) |
Mar 08, 2002 | 6.233 | 6.259 | 6.209 | 6.209 | 8,111 | -0.02(-0.36%) |
Mar 07, 2002 | 6.241 | 6.241 | 6.224 | 6.232 | 12,978 | -0.02(-0.28%) |
Mar 06, 2002 | 6.111 | 6.258 | 6.111 | 6.249 | 33,528 | +0.15(+2.38%) |
Mar 05, 2002 | 6.125 | 6.162 | 6.066 | 6.104 | 24,876 | -0.01(-0.15%) |
Mar 04, 2002 | 6.033 | 6.139 | 5.964 | 6.113 | 50,834 | -0.01(-0.09%) |
Mar 01, 2002 | 6.041 | 6.119 | 6.036 | 6.119 | 11,356 | +0.09(+1.42%) |
Feb 28, 2002 | 6.033 | 6.078 | 6.033 | 6.033 | 42,181 | -0.02(-0.38%) |
Feb 27, 2002 | 6.057 | 6.092 | 6.056 | 6.056 | 6,489 | +0.00(+0.00%) |
Feb 26, 2002 | 6.057 | 6.120 | 6.037 | 6.056 | 10,815 | -0.04(-0.71%) |
Feb 25, 2002 | 5.987 | 6.099 | 5.987 | 6.099 | 27,580 | +0.05(+0.87%) |
Feb 22, 2002 | 6.023 | 6.069 | 5.964 | 6.047 | 24,876 | +0.03(+0.46%) |
Feb 21, 2002 | 6.019 | 6.070 | 6.019 | 6.019 | 63,812 | -0.04(-0.58%) |
Feb 20, 2002 | 6.029 | 6.055 | 6.025 | 6.054 | 20,549 | -0.00(-0.03%) |
Feb 19, 2002 | 6.082 | 6.082 | 6.013 | 6.056 | 21,631 | -0.00(-0.03%) |
Feb 18, 2002 | 6.025 | 6.102 | 6.025 | 6.058 | 23,253 | +0.00(+0.00%) |
Feb 15, 2002 | 6.025 | 6.102 | 6.025 | 6.058 | 23,253 | -0.04(-0.65%) |
Feb 14, 2002 | 6.029 | 6.102 | 6.029 | 6.098 | 27,039 | +0.08(+1.29%) |
Feb 13, 2002 | 5.982 | 6.020 | 5.982 | 6.020 | 12,978 | +0.06(+0.93%) |
Feb 12, 2002 | 5.779 | 6.097 | 5.779 | 5.964 | 44,885 | +0.22(+3.78%) |
Feb 11, 2002 | 5.774 | 5.774 | 5.747 | 5.747 | 2,703 | -0.02(-0.29%) |
Feb 08, 2002 | 5.728 | 5.764 | 5.728 | 5.764 | 48,130 | +0.06(+1.04%) |
Feb 07, 2002 | 5.755 | 5.755 | 5.705 | 5.705 | 3,785 | +0.01(+0.16%) |
Feb 06, 2002 | 5.695 | 5.765 | 5.695 | 5.695 | 74,087 | +0.01(+0.16%) |
Feb 05, 2002 | 5.686 | 5.732 | 5.686 | 5.686 | 29,202 | -0.01(-0.24%) |
Feb 04, 2002 | 5.773 | 5.773 | 5.687 | 5.700 | 50,834 | -0.01(-0.26%) |