Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.902 | 7.609 | 6.819 | 7.451 | 617,610 | -0.66(-8.10%) |
Apr 29, 2002 | 8.224 | 8.274 | 7.900 | 8.108 | 278,982 | -0.17(-2.01%) |
Apr 26, 2002 | 7.318 | 8.441 | 7.310 | 8.274 | 479,321 | +0.58(+7.57%) |
Apr 25, 2002 | 8.075 | 8.150 | 7.193 | 7.692 | 847,410 | -1.02(-11.74%) |
Apr 24, 2002 | 8.407 | 8.732 | 8.349 | 8.715 | 205,629 | +0.36(+4.25%) |
Apr 23, 2002 | 8.399 | 8.441 | 8.258 | 8.360 | 161,737 | +0.05(+0.63%) |
Apr 22, 2002 | 8.233 | 8.640 | 8.224 | 8.308 | 312,172 | +0.06(+0.71%) |
Apr 19, 2002 | 7.967 | 8.299 | 7.725 | 8.249 | 140,212 | +0.35(+4.42%) |
Apr 18, 2002 | 8.104 | 8.524 | 7.850 | 7.900 | 287,039 | -0.28(-3.46%) |
Apr 17, 2002 | 8.108 | 8.191 | 7.892 | 8.183 | 124,580 | +0.47(+6.03%) |
Apr 16, 2002 | 8.066 | 8.066 | 7.567 | 7.717 | 206,110 | -0.27(-3.43%) |
Apr 15, 2002 | 7.900 | 8.150 | 7.484 | 7.992 | 111,232 | +0.10(+1.26%) |
Apr 12, 2002 | 8.066 | 8.066 | 7.526 | 7.892 | 123,738 | +0.06(+0.74%) |
Apr 11, 2002 | 7.584 | 8.100 | 7.584 | 7.834 | 152,478 | +0.23(+3.06%) |
Apr 10, 2002 | 7.339 | 7.651 | 7.318 | 7.601 | 216,813 | +0.29(+3.98%) |
Apr 09, 2002 | 7.651 | 7.651 | 7.276 | 7.310 | 120,251 | -0.17(-2.32%) |
Apr 08, 2002 | 7.002 | 7.684 | 6.944 | 7.484 | 216,091 | +0.58(+8.42%) |
Apr 05, 2002 | 6.869 | 7.077 | 6.736 | 6.902 | 146,345 | +0.03(+0.48%) |
Apr 04, 2002 | 7.010 | 7.027 | 6.661 | 6.869 | 154,282 | -0.04(-0.60%) |
Apr 03, 2002 | 6.852 | 7.060 | 6.287 | 6.911 | 330,330 | -0.42(-5.77%) |
Apr 02, 2002 | 8.066 | 8.274 | 6.902 | 7.334 | 434,347 | -0.52(-6.58%) |
Apr 01, 2002 | 7.476 | 8.150 | 7.401 | 7.850 | 286,438 | +0.45(+6.07%) |
Mar 29, 2002 | 7.397 | 7.900 | 7.069 | 7.401 | 174,364 | +0.00(+0.00%) |
Mar 28, 2002 | 7.397 | 7.900 | 7.069 | 7.401 | 174,364 | +0.00(+0.00%) |
Mar 27, 2002 | 6.927 | 7.484 | 6.919 | 7.401 | 162,459 | +0.58(+8.54%) |
Mar 26, 2002 | 7.127 | 7.152 | 6.694 | 6.819 | 242,546 | -0.25(-3.53%) |
Mar 25, 2002 | 6.869 | 7.351 | 6.694 | 7.069 | 375,785 | +0.34(+5.07%) |
Mar 22, 2002 | 6.520 | 6.736 | 6.287 | 6.728 | 179,895 | +0.32(+5.06%) |
Mar 21, 2002 | 6.195 | 6.611 | 6.187 | 6.403 | 240,863 | +0.21(+3.36%) |
Mar 20, 2002 | 5.904 | 6.229 | 5.655 | 6.195 | 97,403 | +0.38(+6.58%) |
Mar 19, 2002 | 5.979 | 6.012 | 5.813 | 5.813 | 70,467 | -0.09(-1.55%) |
Mar 18, 2002 | 5.572 | 6.004 | 5.572 | 5.904 | 91,871 | +0.25(+4.41%) |
Mar 15, 2002 | 5.821 | 5.821 | 5.538 | 5.655 | 29,702 | -0.04(-0.73%) |
Mar 14, 2002 | 5.913 | 5.921 | 5.572 | 5.696 | 27,537 | -0.15(-2.55%) |
Mar 13, 2002 | 5.904 | 6.037 | 5.821 | 5.846 | 79,245 | -0.06(-0.99%) |
Mar 12, 2002 | 5.705 | 5.987 | 5.613 | 5.904 | 97,884 | +0.38(+6.93%) |
Mar 11, 2002 | 5.181 | 5.530 | 5.181 | 5.522 | 67,100 | +0.22(+4.08%) |
Mar 08, 2002 | 5.314 | 5.405 | 5.006 | 5.306 | 207,313 | -0.10(-1.85%) |
Mar 07, 2002 | 5.904 | 5.904 | 5.322 | 5.405 | 187,351 | -0.39(-6.74%) |
Mar 06, 2002 | 6.004 | 6.029 | 5.796 | 5.796 | 232,205 | -0.16(-2.65%) |
Mar 05, 2002 | 5.987 | 6.112 | 5.863 | 5.954 | 90,308 | +0.01(+0.14%) |
Mar 04, 2002 | 6.029 | 6.071 | 5.846 | 5.946 | 109,789 | +0.00(+0.00%) |
Mar 01, 2002 | 6.017 | 6.029 | 5.572 | 5.946 | 70,346 | +0.02(+0.28%) |
Feb 28, 2002 | 6.029 | 6.062 | 5.821 | 5.929 | 54,834 | +0.05(+0.85%) |
Feb 27, 2002 | 6.079 | 6.112 | 5.863 | 5.879 | 51,106 | -0.04(-0.70%) |
Feb 26, 2002 | 5.647 | 6.237 | 5.297 | 5.921 | 224,509 | +0.19(+3.34%) |
Feb 25, 2002 | 5.755 | 5.771 | 5.206 | 5.730 | 74,195 | +0.16(+2.84%) |
Feb 22, 2002 | 5.821 | 5.829 | 5.455 | 5.572 | 107,023 | -0.24(-4.15%) |
Feb 21, 2002 | 5.231 | 5.813 | 5.206 | 5.813 | 151,155 | +0.49(+9.23%) |
Feb 20, 2002 | 5.464 | 5.489 | 5.006 | 5.322 | 177,009 | -0.26(-4.63%) |
Feb 19, 2002 | 5.946 | 5.971 | 5.372 | 5.580 | 199,376 | -0.37(-6.15%) |
Feb 18, 2002 | 5.938 | 6.237 | 5.904 | 5.946 | 192,281 | +0.00(+0.00%) |
Feb 15, 2002 | 5.938 | 6.237 | 5.904 | 5.946 | 192,281 | +0.02(+0.42%) |
Feb 14, 2002 | 5.946 | 6.071 | 5.721 | 5.921 | 109,067 | -0.10(-1.66%) |
Feb 13, 2002 | 6.062 | 6.154 | 5.796 | 6.021 | 143,580 | -0.14(-2.29%) |
Feb 12, 2002 | 5.505 | 6.212 | 5.497 | 6.162 | 187,832 | +0.63(+11.43%) |
Feb 11, 2002 | 5.738 | 5.738 | 5.497 | 5.530 | 117,244 | -0.21(-3.62%) |
Feb 08, 2002 | 5.696 | 5.821 | 5.588 | 5.738 | 140,693 | +0.25(+4.55%) |
Feb 07, 2002 | 5.796 | 5.888 | 5.455 | 5.489 | 161,256 | -0.33(-5.71%) |
Feb 06, 2002 | 5.829 | 5.987 | 5.597 | 5.821 | 455,992 | +0.22(+4.01%) |
Feb 05, 2002 | 5.489 | 5.829 | 5.081 | 5.597 | 359,671 | -0.02(-0.30%) |
Feb 04, 2002 | 4.977 | 5.613 | 4.898 | 5.613 | 497,359 | +0.74(+15.19%) |