Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 7.319 | 7.598 | 7.270 | 7.598 | 179,476 | +0.22(+3.04%) |
Apr 29, 2002 | 7.111 | 7.379 | 7.111 | 7.373 | 83,243 | +0.25(+3.53%) |
Apr 26, 2002 | 7.324 | 7.341 | 7.106 | 7.122 | 36,590 | -0.16(-2.18%) |
Apr 25, 2002 | 6.832 | 7.324 | 6.832 | 7.281 | 189,173 | +0.24(+3.34%) |
Apr 24, 2002 | 7.215 | 7.297 | 6.871 | 7.046 | 139,227 | -0.09(-1.23%) |
Apr 23, 2002 | 6.832 | 7.144 | 6.783 | 7.133 | 106,661 | +0.20(+2.92%) |
Apr 22, 2002 | 7.024 | 7.051 | 6.887 | 6.931 | 183,867 | -0.15(-2.08%) |
Apr 19, 2002 | 7.215 | 7.270 | 7.078 | 7.078 | 58,362 | -0.14(-1.89%) |
Apr 18, 2002 | 7.051 | 7.242 | 7.051 | 7.215 | 98,611 | +0.16(+2.33%) |
Apr 17, 2002 | 7.488 | 7.488 | 7.051 | 7.051 | 145,630 | -0.44(-5.84%) |
Apr 16, 2002 | 7.363 | 7.488 | 7.215 | 7.488 | 92,757 | +0.13(+1.71%) |
Apr 15, 2002 | 7.133 | 7.368 | 7.133 | 7.363 | 216,067 | +0.04(+0.52%) |
Apr 12, 2002 | 7.160 | 7.379 | 7.138 | 7.324 | 187,709 | +0.21(+3.00%) |
Apr 11, 2002 | 7.073 | 7.379 | 7.002 | 7.111 | 251,926 | -0.02(-0.23%) |
Apr 10, 2002 | 7.040 | 7.188 | 7.040 | 7.128 | 114,162 | +0.03(+0.46%) |
Apr 09, 2002 | 6.887 | 7.149 | 6.887 | 7.095 | 145,447 | +0.15(+2.20%) |
Apr 08, 2002 | 6.996 | 7.095 | 6.843 | 6.942 | 64,582 | -0.04(-0.55%) |
Apr 05, 2002 | 6.931 | 7.089 | 6.914 | 6.980 | 74,644 | -0.01(-0.08%) |
Apr 04, 2002 | 6.996 | 7.051 | 6.920 | 6.985 | 384,201 | +0.02(+0.24%) |
Apr 03, 2002 | 6.816 | 7.046 | 6.805 | 6.969 | 141,788 | +0.21(+3.07%) |
Apr 02, 2002 | 6.909 | 6.931 | 6.761 | 6.761 | 78,303 | -0.20(-2.90%) |
Apr 01, 2002 | 7.051 | 7.051 | 6.668 | 6.964 | 126,054 | -0.09(-1.24%) |
Mar 29, 2002 | 7.106 | 7.106 | 6.800 | 7.051 | 102,270 | +0.00(+0.00%) |
Mar 28, 2002 | 7.106 | 7.106 | 6.800 | 7.051 | 102,270 | -0.07(-0.92%) |
Mar 27, 2002 | 7.078 | 7.160 | 6.936 | 7.117 | 216,067 | +0.25(+3.58%) |
Mar 26, 2002 | 6.619 | 6.871 | 6.619 | 6.871 | 112,333 | +0.23(+3.46%) |
Mar 25, 2002 | 6.565 | 6.696 | 6.510 | 6.641 | 189,905 | -0.13(-1.86%) |
Mar 22, 2002 | 6.767 | 6.980 | 6.707 | 6.767 | 2,890,657 | -0.05(-0.80%) |
Mar 21, 2002 | 6.510 | 6.832 | 6.510 | 6.821 | 220,275 | +0.17(+2.63%) |
Mar 20, 2002 | 6.838 | 6.953 | 6.428 | 6.647 | 445,124 | -0.40(-5.74%) |
Mar 19, 2002 | 6.832 | 7.089 | 6.832 | 7.051 | 168,499 | -0.05(-0.69%) |
Mar 18, 2002 | 7.002 | 7.100 | 7.002 | 7.100 | 202,711 | +0.02(+0.31%) |
Mar 15, 2002 | 7.078 | 7.220 | 7.078 | 7.078 | 256,134 | -0.15(-2.12%) |
Mar 14, 2002 | 7.100 | 7.324 | 7.024 | 7.231 | 313,032 | +0.17(+2.40%) |
Mar 13, 2002 | 7.100 | 7.100 | 6.942 | 7.062 | 51,409 | -0.03(-0.46%) |
Mar 12, 2002 | 7.051 | 7.100 | 7.013 | 7.095 | 221,739 | +0.13(+1.80%) |
Mar 11, 2002 | 6.964 | 6.991 | 6.887 | 6.969 | 129,530 | +0.01(+0.08%) |
Mar 08, 2002 | 6.996 | 7.013 | 6.892 | 6.964 | 68,973 | +0.07(+1.03%) |
Mar 07, 2002 | 7.051 | 7.051 | 6.887 | 6.892 | 70,985 | -0.16(-2.25%) |
Mar 06, 2002 | 6.750 | 7.051 | 6.750 | 7.051 | 106,844 | +0.05(+0.78%) |
Mar 05, 2002 | 7.078 | 7.078 | 6.980 | 6.996 | 76,474 | -0.08(-1.16%) |
Mar 04, 2002 | 6.996 | 7.100 | 6.843 | 7.078 | 165,023 | +0.08(+1.17%) |
Mar 01, 2002 | 6.849 | 6.996 | 6.810 | 6.996 | 53,056 | +0.17(+2.48%) |
Feb 28, 2002 | 6.832 | 6.854 | 6.750 | 6.827 | 46,470 | -0.01(-0.08%) |
Feb 27, 2002 | 6.832 | 6.996 | 6.723 | 6.832 | 83,609 | -0.16(-2.34%) |
Feb 26, 2002 | 6.909 | 7.024 | 6.876 | 6.996 | 94,769 | +0.11(+1.59%) |
Feb 25, 2002 | 6.958 | 6.958 | 6.805 | 6.887 | 122,944 | +0.06(+0.88%) |
Feb 22, 2002 | 6.614 | 6.882 | 6.570 | 6.827 | 87,634 | +0.25(+3.82%) |
Feb 21, 2002 | 7.035 | 7.040 | 6.559 | 6.575 | 122,578 | -0.51(-7.25%) |
Feb 20, 2002 | 6.750 | 7.089 | 6.679 | 7.089 | 154,595 | +0.43(+6.40%) |
Feb 19, 2002 | 6.586 | 6.718 | 6.483 | 6.663 | 87,451 | +0.04(+0.58%) |
Feb 18, 2002 | 6.422 | 6.668 | 6.422 | 6.625 | 151,668 | +0.00(+0.00%) |
Feb 15, 2002 | 6.422 | 6.668 | 6.422 | 6.625 | 151,668 | +0.20(+3.15%) |
Feb 14, 2002 | 6.554 | 6.554 | 6.422 | 6.422 | 123,676 | -0.13(-2.00%) |
Feb 13, 2002 | 6.461 | 6.554 | 6.324 | 6.554 | 53,239 | +0.09(+1.44%) |
Feb 12, 2002 | 6.286 | 6.537 | 6.231 | 6.461 | 100,990 | +0.12(+1.90%) |
Feb 11, 2002 | 6.712 | 6.821 | 6.340 | 6.340 | 244,425 | -0.32(-4.76%) |
Feb 08, 2002 | 6.625 | 6.663 | 6.532 | 6.657 | 107,942 | +0.09(+1.33%) |
Feb 07, 2002 | 6.674 | 6.723 | 6.559 | 6.570 | 86,902 | -0.07(-1.07%) |
Feb 06, 2002 | 6.696 | 6.723 | 6.630 | 6.641 | 79,950 | -0.08(-1.22%) |
Feb 05, 2002 | 6.860 | 6.942 | 6.723 | 6.723 | 77,389 | -0.14(-1.99%) |
Feb 04, 2002 | 6.805 | 6.964 | 6.805 | 6.860 | 79,584 | +0.11(+1.62%) |