Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 7.136 | 7.328 | 7.133 | 7.325 | 22,280 | +0.19(+2.63%) |
Apr 29, 2002 | 7.201 | 7.205 | 7.073 | 7.138 | 14,632 | -0.00(-0.01%) |
Apr 26, 2002 | 7.235 | 7.328 | 7.138 | 7.138 | 12,969 | -0.13(-1.84%) |
Apr 25, 2002 | 7.650 | 7.650 | 7.152 | 7.272 | 63,516 | -0.42(-5.47%) |
Apr 24, 2002 | 7.608 | 7.705 | 7.547 | 7.693 | 31,259 | +0.09(+1.14%) |
Apr 23, 2002 | 7.323 | 7.612 | 7.270 | 7.607 | 65,844 | +0.28(+3.84%) |
Apr 22, 2002 | 7.301 | 7.345 | 7.292 | 7.325 | 22,613 | +0.06(+0.76%) |
Apr 19, 2002 | 7.327 | 7.327 | 7.253 | 7.270 | 16,627 | -0.04(-0.59%) |
Apr 18, 2002 | 7.140 | 7.325 | 7.140 | 7.314 | 29,596 | +0.17(+2.43%) |
Apr 17, 2002 | 7.195 | 7.215 | 7.116 | 7.140 | 22,613 | -0.08(-1.06%) |
Apr 16, 2002 | 7.275 | 7.313 | 7.195 | 7.217 | 62,186 | -0.06(-0.80%) |
Apr 15, 2002 | 7.141 | 7.277 | 7.140 | 7.275 | 62,186 | +0.11(+1.48%) |
Apr 12, 2002 | 7.087 | 7.169 | 7.046 | 7.169 | 37,245 | +0.15(+2.09%) |
Apr 11, 2002 | 6.958 | 7.109 | 6.958 | 7.022 | 9,643 | +0.03(+0.38%) |
Apr 10, 2002 | 7.015 | 7.049 | 6.952 | 6.996 | 26,936 | -0.00(-0.00%) |
Apr 09, 2002 | 7.049 | 7.049 | 6.967 | 6.996 | 20,285 | -0.03(-0.48%) |
Apr 08, 2002 | 7.003 | 7.041 | 6.931 | 7.029 | 31,591 | +0.08(+1.18%) |
Apr 05, 2002 | 6.976 | 7.005 | 6.948 | 6.948 | 4,323 | +0.01(+0.17%) |
Apr 04, 2002 | 7.034 | 7.034 | 6.933 | 6.936 | 3,658 | -0.08(-1.09%) |
Apr 03, 2002 | 6.952 | 7.013 | 6.928 | 7.013 | 9,976 | +0.01(+0.14%) |
Apr 02, 2002 | 6.919 | 7.005 | 6.919 | 7.003 | 12,636 | +0.06(+0.87%) |
Apr 01, 2002 | 6.926 | 6.943 | 6.832 | 6.943 | 28,931 | +0.02(+0.24%) |
Mar 29, 2002 | 6.976 | 6.976 | 6.924 | 6.926 | 16,959 | +0.00(+0.00%) |
Mar 28, 2002 | 6.976 | 6.976 | 6.924 | 6.926 | 16,959 | -0.07(-1.03%) |
Mar 27, 2002 | 6.972 | 7.003 | 6.904 | 6.998 | 21,948 | -0.01(-0.14%) |
Mar 26, 2002 | 7.010 | 7.010 | 6.952 | 7.008 | 9,976 | -0.00(-0.07%) |
Mar 25, 2002 | 7.010 | 7.013 | 6.952 | 7.013 | 16,627 | +0.00(+0.00%) |
Mar 22, 2002 | 7.013 | 7.039 | 6.998 | 7.013 | 7,648 | +0.01(+0.21%) |
Mar 21, 2002 | 6.976 | 7.013 | 6.916 | 6.998 | 105,416 | -0.01(-0.17%) |
Mar 20, 2002 | 7.017 | 7.049 | 6.952 | 7.010 | 23,610 | +0.08(+1.18%) |
Mar 19, 2002 | 6.997 | 6.998 | 6.912 | 6.928 | 34,917 | -0.05(-0.69%) |
Mar 18, 2002 | 7.058 | 7.121 | 6.887 | 6.976 | 157,959 | -0.02(-0.34%) |
Mar 15, 2002 | 7.022 | 7.073 | 7.001 | 7.001 | 36,580 | -0.07(-1.02%) |
Mar 14, 2002 | 7.073 | 7.073 | 7.025 | 7.073 | 17,292 | -0.00(-0.03%) |
Mar 13, 2002 | 6.984 | 7.080 | 6.984 | 7.075 | 232,116 | +0.04(+0.55%) |
Mar 12, 2002 | 7.013 | 7.037 | 7.001 | 7.037 | 18,290 | +0.02(+0.34%) |
Mar 11, 2002 | 6.887 | 7.049 | 6.815 | 7.013 | 36,912 | +0.09(+1.25%) |
Mar 08, 2002 | 6.928 | 6.936 | 6.833 | 6.926 | 15,297 | +0.01(+0.14%) |
Mar 07, 2002 | 6.981 | 7.041 | 6.741 | 6.916 | 43,896 | -0.07(-0.93%) |
Mar 06, 2002 | 6.910 | 7.013 | 6.909 | 6.982 | 8,313 | +0.09(+1.29%) |
Mar 05, 2002 | 6.940 | 6.964 | 6.892 | 6.892 | 13,966 | -0.04(-0.56%) |
Mar 04, 2002 | 6.952 | 6.998 | 6.904 | 6.931 | 36,580 | -0.02(-0.35%) |
Mar 01, 2002 | 6.897 | 6.955 | 6.897 | 6.955 | 7,648 | +0.07(+0.97%) |
Feb 28, 2002 | 6.993 | 6.993 | 6.736 | 6.888 | 45,558 | -0.14(-1.98%) |
Feb 27, 2002 | 7.061 | 7.061 | 7.001 | 7.027 | 7,981 | -0.02(-0.31%) |
Feb 26, 2002 | 7.025 | 7.049 | 6.991 | 7.049 | 6,318 | +0.01(+0.17%) |
Feb 25, 2002 | 7.169 | 7.169 | 6.984 | 7.037 | 27,268 | -0.14(-2.01%) |
Feb 22, 2002 | 7.099 | 7.181 | 6.981 | 7.181 | 40,570 | +0.07(+1.02%) |
Feb 21, 2002 | 7.181 | 7.181 | 7.109 | 7.109 | 6,983 | -0.07(-1.01%) |
Feb 20, 2002 | 7.116 | 7.191 | 7.039 | 7.181 | 19,620 | +0.11(+1.50%) |
Feb 19, 2002 | 7.019 | 7.159 | 7.015 | 7.075 | 22,280 | -0.02(-0.31%) |
Feb 18, 2002 | 7.025 | 7.109 | 6.979 | 7.097 | 20,617 | +0.00(+0.00%) |
Feb 15, 2002 | 7.025 | 7.109 | 6.979 | 7.097 | 20,617 | +0.09(+1.27%) |
Feb 14, 2002 | 7.010 | 7.020 | 6.984 | 7.008 | 13,301 | -0.03(-0.41%) |
Feb 13, 2002 | 7.025 | 7.037 | 6.976 | 7.037 | 5,985 | +0.04(+0.55%) |
Feb 12, 2002 | 7.025 | 7.025 | 6.952 | 6.998 | 26,271 | -0.03(-0.38%) |
Feb 11, 2002 | 6.952 | 7.025 | 6.909 | 7.025 | 24,608 | +0.09(+1.32%) |
Feb 08, 2002 | 6.868 | 6.933 | 6.856 | 6.933 | 36,580 | +0.09(+1.30%) |
Feb 07, 2002 | 6.948 | 6.950 | 6.808 | 6.844 | 58,860 | -0.13(-1.83%) |
Feb 06, 2002 | 7.037 | 7.085 | 6.972 | 6.972 | 13,634 | -0.10(-1.39%) |
Feb 05, 2002 | 7.068 | 7.070 | 6.976 | 7.070 | 19,620 | -0.01(-0.20%) |
Feb 04, 2002 | 7.164 | 7.195 | 7.082 | 7.085 | 24,275 | -0.09(-1.27%) |