Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 7.572 | 7.700 | 7.551 | 7.664 | 331,201 | +0.09(+1.21%) |
Apr 29, 2002 | 7.590 | 7.590 | 7.501 | 7.572 | 715,320 | -0.04(-0.46%) |
Apr 26, 2002 | 7.443 | 7.652 | 7.341 | 7.607 | 786,291 | +0.16(+2.20%) |
Apr 25, 2002 | 7.068 | 7.469 | 7.068 | 7.443 | 962,475 | +0.42(+5.92%) |
Apr 24, 2002 | 6.923 | 7.027 | 6.804 | 7.027 | 595,477 | +0.09(+1.25%) |
Apr 23, 2002 | 6.971 | 7.048 | 6.843 | 6.941 | 446,063 | -0.04(-0.64%) |
Apr 22, 2002 | 7.228 | 7.244 | 6.982 | 6.986 | 286,377 | -0.24(-3.36%) |
Apr 19, 2002 | 7.312 | 7.312 | 7.220 | 7.228 | 183,032 | -0.07(-0.92%) |
Apr 18, 2002 | 7.249 | 7.312 | 7.204 | 7.296 | 319,061 | +0.08(+1.09%) |
Apr 17, 2002 | 7.227 | 7.233 | 7.196 | 7.217 | 108,947 | -0.01(-0.13%) |
Apr 16, 2002 | 7.204 | 7.256 | 7.164 | 7.227 | 121,087 | +0.01(+0.16%) |
Apr 15, 2002 | 7.276 | 7.276 | 7.174 | 7.215 | 190,191 | -0.05(-0.71%) |
Apr 12, 2002 | 7.302 | 7.304 | 7.180 | 7.267 | 177,740 | +0.00(+0.07%) |
Apr 11, 2002 | 7.331 | 7.331 | 7.262 | 7.262 | 168,713 | -0.07(-0.94%) |
Apr 10, 2002 | 7.381 | 7.429 | 7.331 | 7.331 | 145,056 | -0.06(-0.76%) |
Apr 09, 2002 | 7.230 | 7.392 | 7.230 | 7.387 | 268,322 | +0.13(+1.73%) |
Apr 08, 2002 | 7.177 | 7.268 | 7.116 | 7.262 | 208,557 | +0.08(+1.07%) |
Apr 05, 2002 | 7.201 | 7.231 | 7.172 | 7.185 | 374,157 | -0.02(-0.33%) |
Apr 04, 2002 | 7.190 | 7.260 | 7.169 | 7.209 | 356,414 | +0.02(+0.31%) |
Apr 03, 2002 | 7.276 | 7.304 | 7.180 | 7.186 | 162,799 | -0.09(-1.30%) |
Apr 02, 2002 | 7.244 | 7.326 | 7.212 | 7.281 | 246,533 | +0.05(+0.73%) |
Apr 01, 2002 | 7.357 | 7.357 | 7.132 | 7.228 | 449,487 | -0.13(-1.70%) |
Mar 29, 2002 | 7.450 | 7.450 | 7.333 | 7.354 | 278,283 | +0.00(+0.00%) |
Mar 28, 2002 | 7.450 | 7.450 | 7.333 | 7.354 | 278,283 | -0.10(-1.29%) |
Mar 27, 2002 | 7.268 | 7.458 | 7.268 | 7.450 | 305,987 | +0.16(+2.18%) |
Mar 26, 2002 | 7.124 | 7.301 | 7.124 | 7.291 | 190,191 | +0.14(+2.00%) |
Mar 25, 2002 | 7.188 | 7.244 | 7.050 | 7.148 | 621,625 | -0.08(-1.11%) |
Mar 22, 2002 | 7.357 | 7.371 | 7.228 | 7.228 | 385,363 | -0.08(-1.03%) |
Mar 21, 2002 | 7.011 | 7.309 | 7.011 | 7.304 | 981,463 | +0.32(+4.60%) |
Mar 20, 2002 | 7.384 | 7.384 | 6.835 | 6.982 | 1,976,001 | -0.40(-5.44%) |
Mar 19, 2002 | 7.549 | 7.562 | 7.325 | 7.384 | 969,324 | -0.31(-4.05%) |
Mar 18, 2002 | 7.558 | 7.696 | 7.551 | 7.696 | 372,601 | +0.10(+1.29%) |
Mar 15, 2002 | 7.514 | 7.622 | 7.514 | 7.598 | 398,126 | +0.08(+1.05%) |
Mar 14, 2002 | 7.533 | 7.598 | 7.490 | 7.519 | 459,448 | -0.01(-0.19%) |
Mar 13, 2002 | 7.598 | 7.598 | 7.469 | 7.533 | 316,259 | -0.08(-1.10%) |
Mar 12, 2002 | 7.582 | 7.713 | 7.566 | 7.617 | 249,023 | +0.02(+0.32%) |
Mar 11, 2002 | 7.509 | 7.623 | 7.496 | 7.593 | 545,984 | +0.09(+1.13%) |
Mar 08, 2002 | 7.596 | 7.622 | 7.450 | 7.508 | 272,058 | -0.05(-0.64%) |
Mar 07, 2002 | 7.630 | 7.644 | 7.549 | 7.556 | 20,668,952 | -0.09(-1.18%) |
Mar 06, 2002 | 7.582 | 7.649 | 7.574 | 7.646 | 199,530 | +0.08(+1.10%) |
Mar 05, 2002 | 7.683 | 7.683 | 7.501 | 7.562 | 333,068 | -0.13(-1.71%) |
Mar 04, 2002 | 7.668 | 7.710 | 7.641 | 7.694 | 308,789 | +0.03(+0.34%) |
Mar 01, 2002 | 7.540 | 7.683 | 7.525 | 7.668 | 342,407 | +0.12(+1.55%) |
Feb 28, 2002 | 7.582 | 7.582 | 7.533 | 7.551 | 574,310 | -0.04(-0.53%) |
Feb 27, 2002 | 7.484 | 7.591 | 7.484 | 7.591 | 466,607 | +0.15(+1.99%) |
Feb 26, 2002 | 7.239 | 7.453 | 7.238 | 7.443 | 344,275 | +0.20(+2.82%) |
Feb 25, 2002 | 7.272 | 7.291 | 7.188 | 7.239 | 441,082 | -0.02(-0.31%) |
Feb 22, 2002 | 7.309 | 7.309 | 7.203 | 7.262 | 418,048 | -0.07(-0.92%) |
Feb 21, 2002 | 7.477 | 7.485 | 7.309 | 7.329 | 404,040 | -0.10(-1.34%) |
Feb 20, 2002 | 7.437 | 7.437 | 7.315 | 7.429 | 489,953 | +0.00(+0.02%) |
Feb 19, 2002 | 7.694 | 7.694 | 7.337 | 7.427 | 366,064 | -0.27(-3.47%) |
Feb 18, 2002 | 7.750 | 7.770 | 7.670 | 7.694 | 211,047 | +0.00(+0.00%) |
Feb 15, 2002 | 7.750 | 7.770 | 7.670 | 7.694 | 211,047 | -0.07(-0.89%) |
Feb 14, 2002 | 7.869 | 7.869 | 7.725 | 7.763 | 512,988 | -0.11(-1.35%) |
Feb 13, 2002 | 7.763 | 7.869 | 7.763 | 7.869 | 294,470 | +0.12(+1.49%) |
Feb 12, 2002 | 7.742 | 7.826 | 7.713 | 7.753 | 627,228 | +0.05(+0.65%) |
Feb 11, 2002 | 7.675 | 7.742 | 7.646 | 7.704 | 584,582 | +0.02(+0.23%) |
Feb 08, 2002 | 7.549 | 7.686 | 7.549 | 7.686 | 430,188 | +0.12(+1.64%) |
Feb 07, 2002 | 7.551 | 7.586 | 7.517 | 7.562 | 25,991,830 | +0.02(+0.26%) |
Feb 06, 2002 | 7.582 | 7.585 | 7.517 | 7.543 | 1,100,061 | -0.02(-0.30%) |
Feb 05, 2002 | 7.594 | 7.604 | 7.517 | 7.566 | 168,402 | -0.03(-0.38%) |
Feb 04, 2002 | 7.635 | 7.692 | 7.585 | 7.594 | 465,985 | -0.03(-0.36%) |
Feb 01, 2002 | 7.630 | 7.672 | 7.566 | 7.622 | 590,185 | -0.02(-0.29%) |
Jan 31, 2002 | 7.590 | 7.646 | 7.561 | 7.644 | 644,348 | +0.08(+1.00%) |
Jan 30, 2002 | 7.477 | 7.588 | 7.397 | 7.569 | 336,181 | +0.10(+1.33%) |
Jan 29, 2002 | 7.566 | 7.594 | 7.363 | 7.469 | 357,037 | -0.10(-1.34%) |
Jan 28, 2002 | 7.662 | 7.742 | 7.540 | 7.570 | 742,712 | -0.09(-1.19%) |
Jan 25, 2002 | 7.477 | 7.710 | 7.442 | 7.662 | 410,888 | +0.23(+3.11%) |
Jan 24, 2002 | 7.204 | 7.439 | 7.180 | 7.431 | 406,530 | +0.22(+3.03%) |
Jan 23, 2002 | 7.011 | 7.225 | 7.011 | 7.212 | 293,225 | +0.23(+3.29%) |
Jan 22, 2002 | 6.827 | 7.011 | 6.827 | 6.982 | 680,145 | -0.01(-0.14%) |
Jan 21, 2002 | 7.092 | 7.148 | 6.923 | 6.992 | 738,666 | +0.00(+0.00%) |
Jan 18, 2002 | 7.092 | 7.148 | 6.923 | 6.992 | 736,175 | -0.08(-1.16%) |
Jan 17, 2002 | 7.194 | 7.196 | 7.052 | 7.074 | 658,044 | -0.12(-1.67%) |
Jan 16, 2002 | 7.260 | 7.260 | 7.180 | 7.194 | 644,348 | -0.05(-0.69%) |
Jan 15, 2002 | 7.204 | 7.257 | 7.204 | 7.244 | 370,422 | +0.06(+0.89%) |
Jan 14, 2002 | 7.325 | 7.328 | 7.180 | 7.180 | 1,040,607 | -0.15(-2.10%) |
Jan 11, 2002 | 7.349 | 7.397 | 7.333 | 7.334 | 270,501 | -0.03(-0.39%) |
Jan 10, 2002 | 7.434 | 7.452 | 7.313 | 7.363 | 217,584 | -0.28(-3.70%) |