Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.860 | 7.020 | 6.800 | 7.020 | 6,200 | +0.17(+2.48%) |
Apr 29, 2002 | 6.860 | 6.898 | 6.850 | 6.850 | 4,300 | -0.25(-3.52%) |
Apr 26, 2002 | 7.115 | 7.115 | 7.100 | 7.100 | 700 | -0.12(-1.66%) |
Apr 25, 2002 | 7.002 | 7.220 | 7.002 | 7.220 | 4,100 | +0.03(+0.42%) |
Apr 24, 2002 | 7.240 | 7.240 | 7.000 | 7.190 | 7,000 | +0.09(+1.27%) |
Apr 23, 2002 | 7.060 | 7.199 | 7.060 | 7.100 | 1,600 | -0.14(-1.93%) |
Apr 22, 2002 | 7.040 | 7.340 | 7.030 | 7.240 | 6,000 | -0.01(-0.21%) |
Apr 19, 2002 | 7.110 | 7.350 | 7.030 | 7.255 | 2,900 | +0.16(+2.18%) |
Apr 18, 2002 | 6.805 | 7.320 | 6.805 | 7.100 | 15,700 | +0.25(+3.65%) |
Apr 17, 2002 | 6.990 | 6.990 | 6.760 | 6.850 | 5,800 | -0.14(-2.00%) |
Apr 16, 2002 | 6.824 | 7.050 | 6.760 | 6.990 | 21,100 | +0.18(+2.64%) |
Apr 15, 2002 | 6.790 | 6.860 | 6.790 | 6.810 | 3,100 | +0.02(+0.28%) |
Apr 12, 2002 | 6.780 | 6.860 | 6.780 | 6.791 | 2,900 | -0.01(-0.13%) |
Apr 11, 2002 | 6.770 | 6.800 | 6.760 | 6.800 | 8,000 | +0.00(+0.00%) |
Apr 10, 2002 | 6.770 | 6.860 | 6.760 | 6.800 | 5,300 | +0.04(+0.59%) |
Apr 09, 2002 | 6.760 | 6.780 | 6.760 | 6.760 | 1,200 | -0.04(-0.59%) |
Apr 08, 2002 | 6.800 | 6.800 | 6.800 | 6.800 | 1,100 | +0.00(+0.00%) |
Apr 05, 2002 | 7.135 | 7.135 | 6.800 | 6.800 | 2,600 | -0.25(-3.55%) |
Apr 04, 2002 | 7.000 | 7.100 | 6.800 | 7.050 | 11,900 | +0.00(+0.00%) |
Apr 03, 2002 | 7.051 | 7.051 | 7.050 | 7.050 | 5,000 | +0.00(+0.00%) |
Apr 02, 2002 | 7.150 | 7.150 | 7.050 | 7.050 | 3,000 | -0.05(-0.70%) |
Apr 01, 2002 | 7.000 | 7.140 | 6.900 | 7.100 | 8,500 | +0.11(+1.57%) |
Mar 29, 2002 | 6.750 | 7.000 | 6.750 | 6.990 | 8,900 | +0.00(+0.00%) |
Mar 28, 2002 | 6.750 | 7.000 | 6.750 | 6.990 | 8,900 | +0.13(+1.90%) |
Mar 27, 2002 | 6.760 | 6.950 | 6.750 | 6.860 | 2,500 | +0.11(+1.63%) |
Mar 26, 2002 | 6.800 | 6.950 | 6.750 | 6.750 | 18,400 | +0.00(+0.00%) |
Mar 25, 2002 | 6.810 | 6.980 | 6.750 | 6.750 | 8,700 | +0.00(+0.00%) |
Mar 22, 2002 | 6.800 | 6.800 | 6.750 | 6.750 | 7,500 | +0.00(+0.00%) |
Mar 21, 2002 | 6.750 | 6.939 | 6.700 | 6.750 | 5,800 | +0.00(+0.00%) |
Mar 20, 2002 | 6.710 | 6.950 | 6.710 | 6.750 | 16,200 | +0.03(+0.45%) |
Mar 19, 2002 | 6.570 | 6.720 | 6.550 | 6.720 | 3,500 | +0.09(+1.36%) |
Mar 18, 2002 | 6.590 | 6.640 | 6.550 | 6.630 | 12,300 | +0.04(+0.59%) |
Mar 15, 2002 | 6.560 | 6.870 | 6.560 | 6.591 | 1,400 | -0.32(-4.62%) |
Mar 14, 2002 | 6.739 | 7.250 | 6.500 | 6.910 | 8,400 | +0.07(+1.02%) |
Mar 13, 2002 | 6.800 | 6.840 | 6.600 | 6.840 | 1,400 | +0.00(+0.00%) |
Mar 12, 2002 | 6.750 | 7.010 | 6.750 | 6.840 | 3,800 | -0.16(-2.29%) |
Mar 11, 2002 | 6.610 | 7.060 | 6.610 | 7.000 | 6,500 | +0.02(+0.29%) |
Mar 08, 2002 | 6.990 | 7.000 | 6.700 | 6.980 | 10,100 | -0.02(-0.27%) |
Mar 07, 2002 | 6.500 | 6.999 | 6.500 | 6.999 | 18,800 | +0.60(+9.32%) |
Mar 06, 2002 | 6.490 | 6.600 | 6.320 | 6.402 | 4,400 | +0.20(+3.27%) |
Mar 05, 2002 | 6.160 | 6.490 | 6.160 | 6.200 | 3,800 | -0.10(-1.59%) |
Mar 04, 2002 | 6.000 | 6.390 | 6.000 | 6.300 | 29,400 | +0.30(+5.00%) |
Mar 01, 2002 | 5.960 | 6.000 | 5.710 | 6.000 | 8,500 | -0.10(-1.64%) |
Feb 28, 2002 | 6.140 | 6.140 | 5.950 | 6.100 | 2,400 | -0.15(-2.40%) |
Feb 27, 2002 | 6.300 | 6.300 | 6.250 | 6.250 | 300 | -0.05(-0.79%) |
Feb 26, 2002 | 6.250 | 6.340 | 6.000 | 6.300 | 10,900 | +0.01(+0.16%) |
Feb 25, 2002 | 6.100 | 6.300 | 6.050 | 6.290 | 4,800 | +0.19(+3.11%) |
Feb 22, 2002 | 6.750 | 6.750 | 5.900 | 6.100 | 82,700 | -0.40(-6.17%) |
Feb 21, 2002 | 6.550 | 6.750 | 6.500 | 6.501 | 2,300 | -0.05(-0.75%) |
Feb 20, 2002 | 6.801 | 6.810 | 6.550 | 6.550 | 4,600 | -0.25(-3.68%) |
Feb 19, 2002 | 7.095 | 7.100 | 6.800 | 6.800 | 16,100 | -0.30(-4.23%) |
Feb 18, 2002 | 7.150 | 7.151 | 7.000 | 7.100 | 12,300 | +0.00(+0.00%) |
Feb 15, 2002 | 7.150 | 7.151 | 7.000 | 7.100 | 12,300 | -0.15(-2.07%) |
Feb 14, 2002 | 7.140 | 7.250 | 7.010 | 7.250 | 8,800 | +0.11(+1.54%) |
Feb 13, 2002 | 6.749 | 7.140 | 6.749 | 7.140 | 19,300 | +0.40(+5.93%) |
Feb 12, 2002 | 6.400 | 6.750 | 6.400 | 6.740 | 6,500 | +0.29(+4.50%) |
Feb 11, 2002 | 6.700 | 6.800 | 6.450 | 6.450 | 1,800 | -0.20(-3.01%) |
Feb 08, 2002 | 6.300 | 6.690 | 6.300 | 6.650 | 3,300 | +0.20(+3.10%) |
Feb 07, 2002 | 6.420 | 6.450 | 6.120 | 6.450 | 2,700 | +0.00(+0.00%) |
Feb 06, 2002 | 6.120 | 6.490 | 6.120 | 6.450 | 13,400 | +0.26(+4.20%) |
Feb 05, 2002 | 6.147 | 6.190 | 6.120 | 6.190 | 23,800 | +0.04(+0.64%) |
Feb 04, 2002 | 6.390 | 6.400 | 6.150 | 6.151 | 14,900 | -0.12(-1.90%) |