Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.937 | 6.937 | 6.861 | 6.876 | 77,787 | -0.06(-0.88%) |
Apr 29, 2002 | 7.013 | 7.082 | 6.861 | 6.937 | 92,085 | -0.15(-2.15%) |
Apr 26, 2002 | 7.135 | 7.135 | 6.937 | 7.090 | 79,885 | -0.05(-0.64%) |
Apr 25, 2002 | 7.318 | 7.326 | 7.097 | 7.135 | 41,189 | -0.26(-3.51%) |
Apr 24, 2002 | 7.562 | 7.623 | 7.395 | 7.395 | 52,207 | -0.09(-1.22%) |
Apr 23, 2002 | 7.318 | 7.578 | 7.280 | 7.486 | 100,086 | +0.32(+4.47%) |
Apr 22, 2002 | 7.204 | 7.235 | 6.861 | 7.166 | 57,717 | +0.04(+0.53%) |
Apr 19, 2002 | 7.036 | 7.242 | 6.876 | 7.128 | 36,466 | +0.17(+2.41%) |
Apr 18, 2002 | 6.975 | 6.975 | 6.884 | 6.960 | 36,597 | -0.05(-0.65%) |
Apr 17, 2002 | 7.623 | 7.623 | 6.975 | 7.006 | 97,857 | -0.56(-7.36%) |
Apr 16, 2002 | 7.326 | 7.623 | 7.326 | 7.562 | 126,453 | +0.31(+4.31%) |
Apr 15, 2002 | 7.318 | 7.387 | 7.135 | 7.250 | 127,502 | -0.37(-4.90%) |
Apr 12, 2002 | 7.623 | 7.654 | 7.288 | 7.623 | 63,488 | +0.08(+1.01%) |
Apr 11, 2002 | 7.814 | 7.852 | 7.509 | 7.547 | 117,270 | -0.30(-3.88%) |
Apr 10, 2002 | 8.157 | 8.157 | 7.738 | 7.852 | 3,436,801 | -0.23(-2.83%) |
Apr 09, 2002 | 7.623 | 8.188 | 7.547 | 8.081 | 130,126 | +0.43(+5.58%) |
Apr 08, 2002 | 7.623 | 7.776 | 7.494 | 7.654 | 194,795 | +0.00(+0.00%) |
Apr 05, 2002 | 7.013 | 7.700 | 7.013 | 7.654 | 106,645 | +0.68(+9.73%) |
Apr 04, 2002 | 7.738 | 7.738 | 6.670 | 6.975 | 120,681 | -0.78(-10.03%) |
Apr 03, 2002 | 7.700 | 7.966 | 7.585 | 7.753 | 183,383 | +0.02(+0.20%) |
Apr 02, 2002 | 7.623 | 7.738 | 7.517 | 7.738 | 113,729 | +0.15(+2.01%) |
Apr 01, 2002 | 6.846 | 7.623 | 6.831 | 7.585 | 229,426 | +0.74(+10.80%) |
Mar 29, 2002 | 6.853 | 6.914 | 6.785 | 6.846 | 154,131 | +0.00(+0.00%) |
Mar 28, 2002 | 6.853 | 6.914 | 6.785 | 6.846 | 154,131 | -0.01(-0.11%) |
Mar 27, 2002 | 6.861 | 6.968 | 6.838 | 6.853 | 153,344 | -0.01(-0.11%) |
Mar 26, 2002 | 6.861 | 6.861 | 6.785 | 6.861 | 142,325 | +0.00(+0.00%) |
Mar 25, 2002 | 6.861 | 6.861 | 6.823 | 6.861 | 136,553 | +0.07(+1.01%) |
Mar 22, 2002 | 6.404 | 6.892 | 6.350 | 6.792 | 65,850 | +0.39(+6.07%) |
Mar 21, 2002 | 6.663 | 6.709 | 6.373 | 6.404 | 69,785 | -0.26(-3.89%) |
Mar 20, 2002 | 6.785 | 6.853 | 6.632 | 6.663 | 70,572 | -0.20(-2.89%) |
Mar 19, 2002 | 6.975 | 7.006 | 6.785 | 6.861 | 98,250 | -0.03(-0.44%) |
Mar 18, 2002 | 7.318 | 7.341 | 6.869 | 6.892 | 229,294 | +0.30(+4.51%) |
Mar 15, 2002 | 6.053 | 6.594 | 5.984 | 6.594 | 137,340 | +0.55(+9.08%) |
Mar 14, 2002 | 5.939 | 6.045 | 5.794 | 6.045 | 57,323 | +0.27(+4.62%) |
Mar 13, 2002 | 5.557 | 5.809 | 5.557 | 5.779 | 66,374 | +0.25(+4.55%) |
Mar 12, 2002 | 5.489 | 5.565 | 5.413 | 5.527 | 18,889 | +0.11(+2.11%) |
Mar 11, 2002 | 5.489 | 5.489 | 5.336 | 5.413 | 64,669 | -0.04(-0.70%) |
Mar 08, 2002 | 5.565 | 5.603 | 5.451 | 5.451 | 19,151 | -0.08(-1.38%) |
Mar 07, 2002 | 5.565 | 5.596 | 5.527 | 5.527 | 15,741 | +0.08(+1.40%) |
Mar 06, 2002 | 5.413 | 5.451 | 5.336 | 5.451 | 7,214 | +0.04(+0.70%) |
Mar 05, 2002 | 5.565 | 5.565 | 5.336 | 5.413 | 45,649 | -0.23(-4.05%) |
Mar 04, 2002 | 5.336 | 5.794 | 5.336 | 5.641 | 67,424 | +0.31(+5.87%) |
Mar 01, 2002 | 5.146 | 5.336 | 5.146 | 5.329 | 30,695 | +0.23(+4.48%) |
Feb 28, 2002 | 4.902 | 5.138 | 4.902 | 5.100 | 12,068 | +0.20(+4.04%) |
Feb 27, 2002 | 4.864 | 4.955 | 4.810 | 4.902 | 14,298 | +0.04(+0.78%) |
Feb 26, 2002 | 4.574 | 4.864 | 4.574 | 4.864 | 511,584 | +0.29(+6.33%) |
Feb 25, 2002 | 4.498 | 4.574 | 4.429 | 4.574 | 35,023 | +0.07(+1.52%) |
Feb 22, 2002 | 4.688 | 4.688 | 4.460 | 4.505 | 81,197 | -0.23(-4.83%) |
Feb 21, 2002 | 4.955 | 4.955 | 4.734 | 4.734 | 6,427 | -0.14(-2.97%) |
Feb 20, 2002 | 4.955 | 4.993 | 4.810 | 4.879 | 14,560 | -0.03(-0.62%) |
Feb 19, 2002 | 4.765 | 5.146 | 4.726 | 4.909 | 51,945 | +0.18(+3.87%) |
Feb 18, 2002 | 4.574 | 4.803 | 4.574 | 4.726 | 11,674 | +0.00(+0.00%) |
Feb 15, 2002 | 4.574 | 4.803 | 4.574 | 4.726 | 11,674 | +0.15(+3.33%) |
Feb 14, 2002 | 4.650 | 4.726 | 4.277 | 4.574 | 45,780 | -0.15(-3.23%) |
Feb 13, 2002 | 5.641 | 5.710 | 4.620 | 4.726 | 86,575 | -0.84(-15.07%) |
Feb 12, 2002 | 5.222 | 5.641 | 5.222 | 5.565 | 93,397 | +0.42(+8.15%) |
Feb 11, 2002 | 5.031 | 5.192 | 4.955 | 5.146 | 61,914 | +0.23(+4.65%) |
Feb 08, 2002 | 4.986 | 4.993 | 4.772 | 4.917 | 41,189 | -0.02(-0.31%) |
Feb 07, 2002 | 4.765 | 4.955 | 4.765 | 4.932 | 32,400 | +0.13(+2.70%) |
Feb 06, 2002 | 4.688 | 4.955 | 4.688 | 4.803 | 55,224 | +0.08(+1.61%) |
Feb 05, 2002 | 4.719 | 4.726 | 4.650 | 4.726 | 28,596 | +0.05(+1.14%) |
Feb 04, 2002 | 4.574 | 4.726 | 4.574 | 4.673 | 64,538 | +0.18(+3.90%) |