Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 8.048 | 8.060 | 7.940 | 8.060 | 236,008 | +0.02(+0.30%) |
Apr 29, 2002 | 8.060 | 8.089 | 8.000 | 8.036 | 217,751 | +0.02(+0.22%) |
Apr 26, 2002 | 8.042 | 8.048 | 7.952 | 8.018 | 74,872 | -0.04(-0.44%) |
Apr 25, 2002 | 7.970 | 8.060 | 7.970 | 8.054 | 73,532 | +0.11(+1.43%) |
Apr 24, 2002 | 8.060 | 8.060 | 7.904 | 7.940 | 164,653 | -0.10(-1.19%) |
Apr 23, 2002 | 8.012 | 8.054 | 7.976 | 8.036 | 131,823 | -0.01(-0.07%) |
Apr 22, 2002 | 8.018 | 8.060 | 7.982 | 8.042 | 294,801 | +0.03(+0.37%) |
Apr 19, 2002 | 8.060 | 8.060 | 7.952 | 8.012 | 141,370 | -0.04(-0.45%) |
Apr 18, 2002 | 8.048 | 8.084 | 7.976 | 8.048 | 151,253 | +0.06(+0.75%) |
Apr 17, 2002 | 8.084 | 8.089 | 7.881 | 7.988 | 249,744 | -0.08(-1.04%) |
Apr 16, 2002 | 7.970 | 8.119 | 7.892 | 8.072 | 317,916 | +0.08(+1.05%) |
Apr 15, 2002 | 7.851 | 8.000 | 7.821 | 7.988 | 157,115 | +0.05(+0.60%) |
Apr 12, 2002 | 7.940 | 7.964 | 7.809 | 7.940 | 299,156 | +0.09(+1.14%) |
Apr 11, 2002 | 7.869 | 7.928 | 7.809 | 7.851 | 326,291 | +0.02(+0.23%) |
Apr 10, 2002 | 7.684 | 7.851 | 7.642 | 7.833 | 552,250 | +0.16(+2.02%) |
Apr 09, 2002 | 7.672 | 7.695 | 7.612 | 7.678 | 131,488 | +0.01(+0.08%) |
Apr 08, 2002 | 7.624 | 7.672 | 7.612 | 7.672 | 176,378 | +0.03(+0.39%) |
Apr 05, 2002 | 7.582 | 7.642 | 7.552 | 7.642 | 424,615 | +0.08(+1.11%) |
Apr 04, 2002 | 7.570 | 7.582 | 7.540 | 7.558 | 431,482 | +0.01(+0.08%) |
Apr 03, 2002 | 7.552 | 7.606 | 7.522 | 7.552 | 125,290 | -0.02(-0.32%) |
Apr 02, 2002 | 7.582 | 7.624 | 7.552 | 7.576 | 174,871 | -0.02(-0.24%) |
Apr 01, 2002 | 7.672 | 7.684 | 7.552 | 7.594 | 230,816 | +0.04(+0.55%) |
Mar 29, 2002 | 7.463 | 7.576 | 7.403 | 7.552 | 583,071 | +0.00(+0.00%) |
Mar 28, 2002 | 7.463 | 7.576 | 7.403 | 7.552 | 582,401 | +0.15(+2.02%) |
Mar 27, 2002 | 7.552 | 7.552 | 7.313 | 7.403 | 693,621 | -0.09(-1.20%) |
Mar 26, 2002 | 7.522 | 7.582 | 7.343 | 7.492 | 461,967 | +0.02(+0.32%) |
Mar 25, 2002 | 7.576 | 7.576 | 7.403 | 7.469 | 120,265 | -0.10(-1.34%) |
Mar 22, 2002 | 7.701 | 7.701 | 7.570 | 7.570 | 91,790 | -0.13(-1.63%) |
Mar 21, 2002 | 7.600 | 7.695 | 7.540 | 7.695 | 244,551 | +0.14(+1.82%) |
Mar 20, 2002 | 7.684 | 7.695 | 7.433 | 7.558 | 139,193 | -0.11(-1.48%) |
Mar 19, 2002 | 7.672 | 7.695 | 7.612 | 7.672 | 80,065 | +0.06(+0.78%) |
Mar 18, 2002 | 7.582 | 7.672 | 7.576 | 7.612 | 133,498 | +0.00(+0.00%) |
Mar 15, 2002 | 7.546 | 7.684 | 7.546 | 7.612 | 689,936 | +0.01(+0.08%) |
Mar 14, 2002 | 7.600 | 7.612 | 7.492 | 7.606 | 484,245 | +0.06(+0.79%) |
Mar 13, 2002 | 7.582 | 7.582 | 7.522 | 7.546 | 84,588 | -0.03(-0.39%) |
Mar 12, 2002 | 7.433 | 7.576 | 7.433 | 7.576 | 142,710 | +0.14(+1.93%) |
Mar 11, 2002 | 7.373 | 7.469 | 7.325 | 7.433 | 442,872 | +0.10(+1.30%) |
Mar 08, 2002 | 7.492 | 7.522 | 7.325 | 7.337 | 596,638 | -0.17(-2.31%) |
Mar 07, 2002 | 7.582 | 7.594 | 7.481 | 7.510 | 51,255 | -0.04(-0.55%) |
Mar 06, 2002 | 7.582 | 7.582 | 7.522 | 7.552 | 725,781 | +0.00(+0.00%) |
Mar 05, 2002 | 7.540 | 7.570 | 7.457 | 7.552 | 135,675 | +0.07(+0.96%) |
Mar 04, 2002 | 7.463 | 7.540 | 7.403 | 7.481 | 189,276 | +0.05(+0.64%) |
Mar 01, 2002 | 7.582 | 7.582 | 7.373 | 7.433 | 429,807 | -0.14(-1.89%) |
Feb 28, 2002 | 7.433 | 7.576 | 7.409 | 7.576 | 311,551 | +0.20(+2.75%) |
Feb 27, 2002 | 7.313 | 7.391 | 7.278 | 7.373 | 145,558 | +0.11(+1.48%) |
Feb 26, 2002 | 7.224 | 7.278 | 7.164 | 7.266 | 59,630 | +0.10(+1.33%) |
Feb 25, 2002 | 7.337 | 7.337 | 7.045 | 7.170 | 173,531 | -0.17(-2.28%) |
Feb 22, 2002 | 7.224 | 7.337 | 7.128 | 7.337 | 147,568 | +0.21(+2.93%) |
Feb 21, 2002 | 7.295 | 7.295 | 7.075 | 7.128 | 84,420 | -0.15(-2.05%) |
Feb 20, 2002 | 7.194 | 7.278 | 7.104 | 7.278 | 166,161 | +0.05(+0.66%) |
Feb 19, 2002 | 7.224 | 7.301 | 7.164 | 7.230 | 200,498 | +0.05(+0.75%) |
Feb 18, 2002 | 7.170 | 7.254 | 7.164 | 7.176 | 146,730 | +0.00(+0.00%) |
Feb 15, 2002 | 7.170 | 7.254 | 7.164 | 7.176 | 146,730 | +0.01(+0.08%) |
Feb 14, 2002 | 7.254 | 7.260 | 7.170 | 7.170 | 80,232 | -0.05(-0.74%) |
Feb 13, 2002 | 7.164 | 7.224 | 7.075 | 7.224 | 96,983 | +0.11(+1.51%) |
Feb 12, 2002 | 7.164 | 7.194 | 7.045 | 7.116 | 157,785 | +0.01(+0.17%) |
Feb 11, 2002 | 7.104 | 7.254 | 6.997 | 7.104 | 282,406 | +0.03(+0.42%) |
Feb 08, 2002 | 6.830 | 7.104 | 6.776 | 7.075 | 776,199 | +0.19(+2.69%) |
Feb 07, 2002 | 7.075 | 7.152 | 6.866 | 6.890 | 247,901 | -0.13(-1.87%) |
Feb 06, 2002 | 7.134 | 7.134 | 6.925 | 7.021 | 135,675 | -0.01(-0.17%) |
Feb 05, 2002 | 7.104 | 7.128 | 6.991 | 7.033 | 96,983 | -0.02(-0.34%) |
Feb 04, 2002 | 7.224 | 7.224 | 7.027 | 7.057 | 134,168 | -0.11(-1.50%) |