Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 7.648 | 7.778 | 7.627 | 7.740 | 327,911 | +0.09(+1.21%) |
Apr 29, 2002 | 7.666 | 7.666 | 7.577 | 7.648 | 708,214 | -0.04(-0.46%) |
Apr 26, 2002 | 7.518 | 7.729 | 7.414 | 7.684 | 778,480 | +0.17(+2.20%) |
Apr 25, 2002 | 7.139 | 7.544 | 7.139 | 7.518 | 952,914 | +0.42(+5.92%) |
Apr 24, 2002 | 6.992 | 7.098 | 6.872 | 7.098 | 589,562 | +0.09(+1.25%) |
Apr 23, 2002 | 7.041 | 7.119 | 6.911 | 7.010 | 441,632 | -0.05(-0.64%) |
Apr 22, 2002 | 7.301 | 7.317 | 7.053 | 7.056 | 283,532 | -0.24(-3.36%) |
Apr 19, 2002 | 7.385 | 7.385 | 7.293 | 7.301 | 181,214 | -0.07(-0.92%) |
Apr 18, 2002 | 7.322 | 7.385 | 7.276 | 7.369 | 315,891 | +0.08(+1.09%) |
Apr 17, 2002 | 7.299 | 7.306 | 7.268 | 7.289 | 107,865 | -0.01(-0.13%) |
Apr 16, 2002 | 7.276 | 7.328 | 7.236 | 7.299 | 119,884 | +0.01(+0.16%) |
Apr 15, 2002 | 7.349 | 7.349 | 7.246 | 7.288 | 188,302 | -0.05(-0.71%) |
Apr 12, 2002 | 7.375 | 7.377 | 7.252 | 7.340 | 175,974 | +0.00(+0.07%) |
Apr 11, 2002 | 7.405 | 7.405 | 7.335 | 7.335 | 167,037 | -0.07(-0.94%) |
Apr 10, 2002 | 7.455 | 7.504 | 7.405 | 7.405 | 143,615 | -0.06(-0.76%) |
Apr 09, 2002 | 7.302 | 7.466 | 7.302 | 7.461 | 265,657 | +0.13(+1.73%) |
Apr 08, 2002 | 7.249 | 7.341 | 7.187 | 7.335 | 206,485 | +0.08(+1.07%) |
Apr 05, 2002 | 7.273 | 7.304 | 7.244 | 7.257 | 370,441 | -0.02(-0.33%) |
Apr 04, 2002 | 7.262 | 7.333 | 7.241 | 7.281 | 352,874 | +0.02(+0.31%) |
Apr 03, 2002 | 7.349 | 7.377 | 7.252 | 7.259 | 161,181 | -0.10(-1.30%) |
Apr 02, 2002 | 7.317 | 7.400 | 7.285 | 7.354 | 244,084 | +0.05(+0.73%) |
Apr 01, 2002 | 7.431 | 7.431 | 7.203 | 7.301 | 445,022 | -0.13(-1.70%) |
Mar 29, 2002 | 7.525 | 7.525 | 7.406 | 7.427 | 275,519 | +0.00(+0.00%) |
Mar 28, 2002 | 7.525 | 7.525 | 7.406 | 7.427 | 275,519 | -0.10(-1.29%) |
Mar 27, 2002 | 7.341 | 7.533 | 7.341 | 7.525 | 302,948 | +0.16(+2.18%) |
Mar 26, 2002 | 7.195 | 7.374 | 7.195 | 7.364 | 188,302 | +0.14(+2.00%) |
Mar 25, 2002 | 7.260 | 7.317 | 7.121 | 7.220 | 615,449 | -0.08(-1.11%) |
Mar 22, 2002 | 7.431 | 7.445 | 7.301 | 7.301 | 381,535 | -0.08(-1.03%) |
Mar 21, 2002 | 7.082 | 7.382 | 7.082 | 7.377 | 971,714 | +0.32(+4.60%) |
Mar 20, 2002 | 7.458 | 7.458 | 6.903 | 7.053 | 1,956,372 | -0.41(-5.44%) |
Mar 19, 2002 | 7.625 | 7.638 | 7.398 | 7.458 | 959,695 | -0.31(-4.05%) |
Mar 18, 2002 | 7.633 | 7.773 | 7.627 | 7.773 | 368,900 | +0.10(+1.29%) |
Mar 15, 2002 | 7.590 | 7.698 | 7.590 | 7.674 | 394,171 | +0.08(+1.05%) |
Mar 14, 2002 | 7.609 | 7.674 | 7.565 | 7.594 | 454,884 | -0.01(-0.19%) |
Mar 13, 2002 | 7.674 | 7.674 | 7.544 | 7.609 | 313,118 | -0.08(-1.10%) |
Mar 12, 2002 | 7.658 | 7.791 | 7.641 | 7.693 | 246,549 | +0.02(+0.32%) |
Mar 11, 2002 | 7.585 | 7.700 | 7.572 | 7.669 | 540,560 | +0.09(+1.13%) |
Mar 08, 2002 | 7.672 | 7.698 | 7.525 | 7.583 | 269,355 | -0.05(-0.64%) |
Mar 07, 2002 | 7.706 | 7.721 | 7.625 | 7.632 | 20,463,632 | -0.09(-1.18%) |
Mar 06, 2002 | 7.658 | 7.726 | 7.650 | 7.723 | 197,548 | +0.08(+1.10%) |
Mar 05, 2002 | 7.760 | 7.760 | 7.577 | 7.638 | 329,760 | -0.13(-1.71%) |
Mar 04, 2002 | 7.745 | 7.787 | 7.718 | 7.771 | 305,721 | +0.03(+0.34%) |
Mar 01, 2002 | 7.615 | 7.760 | 7.601 | 7.745 | 339,005 | +0.12(+1.55%) |
Feb 28, 2002 | 7.658 | 7.658 | 7.609 | 7.627 | 568,605 | -0.04(-0.53%) |
Feb 27, 2002 | 7.559 | 7.667 | 7.559 | 7.667 | 461,972 | +0.15(+1.99%) |
Feb 26, 2002 | 7.312 | 7.528 | 7.310 | 7.518 | 340,855 | +0.21(+2.82%) |
Feb 25, 2002 | 7.345 | 7.364 | 7.260 | 7.312 | 436,701 | -0.02(-0.31%) |
Feb 22, 2002 | 7.382 | 7.382 | 7.275 | 7.335 | 413,895 | -0.07(-0.92%) |
Feb 21, 2002 | 7.552 | 7.560 | 7.382 | 7.403 | 400,027 | -0.10(-1.34%) |
Feb 20, 2002 | 7.512 | 7.512 | 7.388 | 7.504 | 485,086 | +0.00(+0.02%) |
Feb 19, 2002 | 7.771 | 7.771 | 7.411 | 7.502 | 362,428 | -0.27(-3.47%) |
Feb 18, 2002 | 7.828 | 7.848 | 7.747 | 7.771 | 208,950 | +0.00(+0.00%) |
Feb 15, 2002 | 7.828 | 7.848 | 7.747 | 7.771 | 208,950 | -0.07(-0.89%) |
Feb 14, 2002 | 7.948 | 7.948 | 7.802 | 7.841 | 507,892 | -0.11(-1.35%) |
Feb 13, 2002 | 7.841 | 7.948 | 7.841 | 7.948 | 291,545 | +0.12(+1.49%) |
Feb 12, 2002 | 7.820 | 7.904 | 7.791 | 7.831 | 620,997 | +0.05(+0.65%) |
Feb 11, 2002 | 7.752 | 7.820 | 7.723 | 7.781 | 578,775 | +0.02(+0.23%) |
Feb 08, 2002 | 7.625 | 7.763 | 7.625 | 7.763 | 425,914 | +0.12(+1.64%) |
Feb 07, 2002 | 7.627 | 7.663 | 7.593 | 7.638 | 25,733,632 | +0.02(+0.26%) |
Feb 06, 2002 | 7.658 | 7.661 | 7.593 | 7.619 | 1,089,133 | -0.02(-0.30%) |
Feb 05, 2002 | 7.671 | 7.680 | 7.593 | 7.641 | 166,729 | -0.03(-0.38%) |
Feb 04, 2002 | 7.711 | 7.770 | 7.661 | 7.671 | 461,356 | -0.03(-0.36%) |