Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.569 | 7.486 | 6.476 | 7.486 | 246,831 | +0.96(+14.78%) |
Apr 29, 2002 | 6.616 | 6.767 | 6.474 | 6.522 | 281,957 | -0.14(-2.13%) |
Apr 26, 2002 | 7.183 | 7.183 | 6.616 | 6.664 | 289,151 | -0.24(-3.42%) |
Apr 25, 2002 | 7.467 | 7.467 | 6.900 | 6.900 | 132,990 | -0.27(-3.82%) |
Apr 24, 2002 | 7.335 | 7.561 | 7.089 | 7.174 | 118,390 | -0.13(-1.81%) |
Apr 23, 2002 | 7.609 | 7.609 | 7.278 | 7.306 | 68,981 | -0.18(-2.40%) |
Apr 22, 2002 | 7.628 | 7.694 | 7.467 | 7.486 | 103,895 | -0.14(-1.86%) |
Apr 19, 2002 | 7.665 | 7.750 | 7.467 | 7.628 | 58,613 | -0.13(-1.62%) |
Apr 18, 2002 | 7.732 | 7.788 | 7.561 | 7.753 | 88,660 | +0.24(+3.16%) |
Apr 17, 2002 | 7.703 | 7.788 | 7.486 | 7.515 | 62,104 | -0.14(-1.84%) |
Apr 16, 2002 | 7.278 | 7.713 | 7.108 | 7.656 | 230,009 | +0.50(+7.00%) |
Apr 15, 2002 | 7.278 | 7.278 | 6.853 | 7.155 | 540,214 | -0.16(-2.20%) |
Apr 12, 2002 | 7.420 | 7.561 | 7.212 | 7.316 | 118,919 | -0.06(-0.77%) |
Apr 11, 2002 | 7.732 | 7.940 | 7.325 | 7.372 | 214,774 | -0.27(-3.57%) |
Apr 10, 2002 | 7.987 | 7.987 | 7.297 | 7.646 | 373,156 | -0.22(-2.78%) |
Apr 09, 2002 | 7.240 | 8.318 | 7.023 | 7.864 | 1,136,715 | +0.78(+11.08%) |
Apr 08, 2002 | 7.136 | 7.183 | 6.938 | 7.079 | 112,359 | -0.08(-1.06%) |
Apr 05, 2002 | 7.372 | 7.420 | 7.146 | 7.155 | 63,585 | -0.29(-3.93%) |
Apr 04, 2002 | 7.023 | 7.457 | 7.023 | 7.448 | 98,817 | +0.40(+5.63%) |
Apr 03, 2002 | 7.344 | 7.476 | 7.042 | 7.051 | 133,625 | -0.32(-4.36%) |
Apr 02, 2002 | 7.297 | 7.448 | 7.136 | 7.372 | 92,257 | +0.10(+1.43%) |
Apr 01, 2002 | 7.193 | 7.278 | 6.805 | 7.268 | 111,090 | +0.08(+1.05%) |
Mar 29, 2002 | 7.306 | 7.335 | 7.060 | 7.193 | 89,612 | +0.00(+0.00%) |
Mar 28, 2002 | 7.306 | 7.335 | 7.060 | 7.193 | 89,612 | -0.09(-1.30%) |
Mar 27, 2002 | 7.372 | 7.372 | 7.221 | 7.287 | 58,401 | -0.04(-0.52%) |
Mar 26, 2002 | 7.495 | 7.514 | 7.231 | 7.325 | 68,981 | -0.10(-1.40%) |
Mar 25, 2002 | 7.798 | 7.883 | 7.391 | 7.429 | 72,155 | -0.34(-4.38%) |
Mar 22, 2002 | 7.609 | 7.836 | 7.561 | 7.769 | 75,752 | +0.03(+0.37%) |
Mar 21, 2002 | 7.420 | 7.845 | 7.325 | 7.741 | 90,564 | +0.32(+4.33%) |
Mar 20, 2002 | 7.656 | 7.694 | 7.420 | 7.420 | 91,834 | -0.29(-3.73%) |
Mar 19, 2002 | 7.703 | 7.836 | 7.656 | 7.707 | 42,320 | +0.05(+0.67%) |
Mar 18, 2002 | 7.741 | 7.750 | 7.561 | 7.656 | 76,916 | -0.06(-0.74%) |
Mar 15, 2002 | 7.788 | 7.798 | 7.599 | 7.713 | 91,093 | -0.06(-0.73%) |
Mar 14, 2002 | 7.618 | 7.873 | 7.609 | 7.769 | 108,550 | +0.13(+1.73%) |
Mar 13, 2002 | 7.656 | 7.741 | 7.448 | 7.637 | 103,049 | +0.01(+0.12%) |
Mar 12, 2002 | 7.930 | 7.987 | 7.580 | 7.628 | 93,738 | -0.26(-3.24%) |
Mar 11, 2002 | 7.854 | 7.977 | 7.665 | 7.883 | 53,852 | +0.02(+0.24%) |
Mar 08, 2002 | 7.892 | 7.940 | 7.675 | 7.864 | 90,988 | +0.25(+3.23%) |
Mar 07, 2002 | 7.845 | 7.987 | 7.600 | 7.618 | 151,928 | -0.23(-2.89%) |
Mar 06, 2002 | 7.013 | 7.854 | 6.919 | 7.845 | 221,862 | +0.71(+9.93%) |
Mar 05, 2002 | 7.079 | 7.372 | 6.928 | 7.136 | 184,197 | +0.21(+3.00%) |
Mar 04, 2002 | 6.796 | 7.155 | 6.701 | 6.928 | 382,784 | +0.23(+3.39%) |
Mar 01, 2002 | 7.042 | 7.079 | 6.635 | 6.701 | 282,697 | -0.38(-5.34%) |
Feb 28, 2002 | 7.278 | 7.420 | 6.900 | 7.079 | 126,536 | -0.25(-3.35%) |
Feb 27, 2002 | 7.372 | 7.476 | 7.221 | 7.325 | 98,076 | -0.09(-1.15%) |
Feb 26, 2002 | 7.089 | 7.457 | 7.089 | 7.410 | 133,731 | -0.04(-0.51%) |
Feb 25, 2002 | 7.382 | 7.486 | 7.117 | 7.448 | 133,731 | -0.07(-0.99%) |
Feb 22, 2002 | 7.306 | 7.524 | 7.042 | 7.523 | 203,559 | +0.13(+1.78%) |
Feb 21, 2002 | 7.363 | 7.750 | 7.325 | 7.391 | 157,218 | -0.17(-2.25%) |
Feb 20, 2002 | 7.703 | 8.025 | 7.383 | 7.561 | 237,203 | -0.14(-1.84%) |
Feb 19, 2002 | 7.854 | 7.921 | 7.656 | 7.703 | 141,772 | -0.24(-2.98%) |
Feb 18, 2002 | 8.062 | 8.195 | 7.836 | 7.940 | 84,322 | +0.00(+0.00%) |
Feb 15, 2002 | 8.062 | 8.195 | 7.836 | 7.940 | 84,322 | -0.10(-1.29%) |
Feb 14, 2002 | 8.488 | 8.488 | 8.015 | 8.043 | 121,458 | -0.42(-4.92%) |
Feb 13, 2002 | 8.374 | 8.507 | 8.289 | 8.459 | 136,482 | +0.06(+0.67%) |
Feb 12, 2002 | 8.129 | 8.497 | 8.034 | 8.403 | 159,758 | +0.10(+1.25%) |
Feb 11, 2002 | 7.987 | 8.374 | 7.987 | 8.299 | 111,090 | +0.17(+2.09%) |
Feb 08, 2002 | 7.996 | 8.129 | 7.807 | 8.129 | 115,956 | +0.27(+3.49%) |
Feb 07, 2002 | 7.987 | 8.034 | 7.760 | 7.854 | 174,041 | -0.11(-1.42%) |
Feb 06, 2002 | 8.072 | 8.222 | 7.779 | 7.968 | 193,190 | -0.21(-2.54%) |
Feb 05, 2002 | 7.656 | 8.280 | 7.637 | 8.176 | 269,472 | +0.00(+0.00%) |
Feb 04, 2002 | 8.507 | 8.743 | 8.072 | 8.176 | 214,562 | -0.59(-6.69%) |