Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.927 | 7.176 | 6.781 | 7.176 | 120,392 | +0.20(+2.89%) |
Apr 29, 2002 | 7.049 | 7.049 | 6.767 | 6.974 | 150,437 | -0.09(-1.26%) |
Apr 26, 2002 | 6.969 | 7.091 | 6.880 | 7.063 | 32,175 | +0.05(+0.67%) |
Apr 25, 2002 | 6.734 | 7.039 | 6.711 | 7.016 | 224,590 | +0.00(+0.00%) |
Apr 24, 2002 | 7.039 | 7.274 | 6.993 | 7.016 | 108,885 | +0.02(+0.34%) |
Apr 23, 2002 | 6.978 | 7.110 | 6.936 | 6.993 | 117,409 | +0.01(+0.20%) |
Apr 22, 2002 | 7.180 | 7.204 | 6.917 | 6.978 | 97,805 | -0.15(-2.17%) |
Apr 19, 2002 | 7.133 | 7.157 | 7.110 | 7.133 | 60,089 | +0.00(+0.00%) |
Apr 18, 2002 | 7.274 | 7.274 | 6.993 | 7.133 | 132,964 | -0.14(-1.94%) |
Apr 17, 2002 | 7.269 | 7.274 | 7.143 | 7.274 | 286,597 | -0.11(-1.52%) |
Apr 16, 2002 | 7.180 | 7.387 | 7.152 | 7.387 | 860,006 | +0.23(+3.21%) |
Apr 15, 2002 | 7.345 | 7.345 | 7.039 | 7.157 | 272,747 | -0.19(-2.56%) |
Apr 12, 2002 | 7.298 | 7.457 | 7.274 | 7.345 | 322,396 | +0.05(+0.64%) |
Apr 11, 2002 | 7.039 | 7.504 | 7.039 | 7.298 | 418,710 | +0.02(+0.32%) |
Apr 10, 2002 | 7.016 | 7.274 | 6.993 | 7.274 | 457,278 | +0.23(+3.33%) |
Apr 09, 2002 | 7.063 | 7.105 | 7.011 | 7.039 | 131,898 | -0.07(-0.99%) |
Apr 08, 2002 | 6.964 | 7.110 | 6.946 | 7.110 | 128,063 | +0.15(+2.09%) |
Apr 05, 2002 | 6.927 | 7.100 | 6.899 | 6.964 | 220,968 | +0.04(+0.61%) |
Apr 04, 2002 | 6.828 | 6.978 | 6.763 | 6.922 | 137,652 | +0.05(+0.68%) |
Apr 03, 2002 | 6.983 | 6.988 | 6.805 | 6.875 | 67,121 | -0.11(-1.55%) |
Apr 02, 2002 | 6.993 | 7.058 | 6.936 | 6.983 | 314,298 | +0.04(+0.54%) |
Apr 01, 2002 | 7.016 | 7.110 | 6.899 | 6.946 | 407,842 | -0.09(-1.27%) |
Mar 29, 2002 | 7.035 | 7.039 | 6.875 | 7.035 | 163,861 | +0.00(+0.00%) |
Mar 28, 2002 | 7.035 | 7.039 | 6.875 | 7.035 | 163,861 | +0.02(+0.33%) |
Mar 27, 2002 | 7.011 | 7.133 | 6.936 | 7.011 | 654,380 | +0.02(+0.34%) |
Mar 26, 2002 | 6.716 | 6.993 | 6.716 | 6.988 | 520,137 | +0.39(+5.98%) |
Mar 25, 2002 | 6.993 | 6.993 | 6.594 | 6.594 | 205,839 | -0.35(-5.00%) |
Mar 22, 2002 | 6.946 | 7.016 | 6.875 | 6.941 | 37,502 | -0.02(-0.34%) |
Mar 21, 2002 | 6.993 | 7.021 | 6.922 | 6.964 | 97,592 | -0.03(-0.47%) |
Mar 20, 2002 | 7.030 | 7.058 | 6.993 | 6.997 | 173,237 | -0.03(-0.47%) |
Mar 19, 2002 | 7.035 | 7.072 | 7.016 | 7.030 | 352,440 | +0.04(+0.60%) |
Mar 18, 2002 | 6.899 | 7.063 | 6.894 | 6.988 | 222,672 | +0.04(+0.61%) |
Mar 15, 2002 | 6.852 | 7.063 | 6.852 | 6.946 | 518,007 | -0.11(-1.60%) |
Mar 14, 2002 | 6.946 | 7.063 | 6.946 | 7.058 | 683,573 | +0.07(+0.94%) |
Mar 13, 2002 | 6.946 | 7.110 | 6.758 | 6.993 | 125,080 | +0.09(+1.36%) |
Mar 12, 2002 | 6.805 | 7.039 | 6.805 | 6.899 | 128,276 | -0.15(-2.07%) |
Mar 11, 2002 | 7.002 | 7.157 | 6.978 | 7.044 | 101,001 | +0.05(+0.67%) |
Mar 08, 2002 | 7.133 | 7.223 | 6.946 | 6.997 | 245,046 | -0.16(-2.23%) |
Mar 07, 2002 | 6.922 | 7.265 | 6.852 | 7.157 | 2,855,325 | +0.13(+1.80%) |
Mar 06, 2002 | 6.997 | 7.030 | 6.819 | 7.030 | 301,087 | +0.03(+0.47%) |
Mar 05, 2002 | 6.852 | 7.035 | 6.767 | 6.997 | 471,128 | +0.13(+1.91%) |
Mar 04, 2002 | 6.758 | 6.922 | 6.758 | 6.866 | 267,207 | +0.11(+1.60%) |
Mar 01, 2002 | 6.631 | 6.758 | 6.617 | 6.758 | 359,259 | +0.15(+2.20%) |
Feb 28, 2002 | 6.608 | 6.800 | 6.476 | 6.612 | 524,186 | +0.03(+0.43%) |
Feb 27, 2002 | 6.406 | 6.598 | 6.359 | 6.584 | 512,680 | +0.23(+3.62%) |
Feb 26, 2002 | 6.382 | 6.472 | 6.336 | 6.354 | 60,302 | +0.01(+0.22%) |
Feb 25, 2002 | 6.364 | 6.476 | 6.218 | 6.340 | 75,218 | -0.02(-0.37%) |
Feb 22, 2002 | 6.289 | 6.458 | 6.242 | 6.364 | 9,737,937 | +0.05(+0.74%) |
Feb 21, 2002 | 6.664 | 6.805 | 6.312 | 6.317 | 303,431 | -0.40(-6.01%) |
Feb 20, 2002 | 6.270 | 6.899 | 6.223 | 6.720 | 453,868 | +0.50(+7.99%) |
Feb 19, 2002 | 6.307 | 6.307 | 6.190 | 6.223 | 59,876 | -0.08(-1.34%) |
Feb 18, 2002 | 6.101 | 6.336 | 6.082 | 6.307 | 93,543 | +0.00(+0.00%) |
Feb 15, 2002 | 6.101 | 6.336 | 6.082 | 6.307 | 8,288,966 | +0.18(+2.99%) |
Feb 14, 2002 | 5.993 | 6.148 | 5.993 | 6.124 | 130,833 | -0.09(-1.51%) |
Feb 13, 2002 | 6.091 | 6.218 | 6.045 | 6.218 | 24,078 | +0.11(+1.84%) |
Feb 12, 2002 | 6.148 | 6.242 | 6.096 | 6.106 | 33,028 | -0.08(-1.36%) |
Feb 11, 2002 | 6.148 | 6.242 | 6.049 | 6.190 | 54,762 | +0.06(+0.92%) |
Feb 08, 2002 | 5.913 | 6.134 | 5.913 | 6.134 | 43,042 | +0.22(+3.73%) |
Feb 07, 2002 | 6.007 | 6.007 | 5.908 | 5.913 | 540,380 | -0.08(-1.33%) |
Feb 06, 2002 | 6.195 | 6.195 | 5.993 | 5.993 | 116,343 | -0.17(-2.74%) |
Feb 05, 2002 | 6.265 | 6.303 | 6.157 | 6.162 | 112,295 | -0.13(-2.09%) |
Feb 04, 2002 | 6.336 | 6.392 | 6.293 | 6.293 | 274,878 | -0.06(-0.96%) |