Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 7.017 | 7.103 | 6.907 | 7.092 | 60,280 | +0.14(+2.08%) |
Apr 29, 2002 | 6.803 | 6.988 | 6.774 | 6.947 | 10,190 | +0.14(+2.13%) |
Apr 26, 2002 | 6.976 | 7.063 | 6.803 | 6.803 | 35,926 | -0.27(-3.84%) |
Apr 25, 2002 | 6.601 | 7.074 | 6.601 | 7.074 | 10,881 | +0.19(+2.77%) |
Apr 24, 2002 | 6.606 | 6.947 | 6.606 | 6.884 | 28,672 | +0.06(+0.85%) |
Apr 23, 2002 | 6.823 | 6.826 | 6.629 | 6.826 | 24,008 | +0.21(+3.15%) |
Apr 22, 2002 | 6.733 | 6.756 | 6.513 | 6.617 | 52,508 | -0.08(-1.13%) |
Apr 19, 2002 | 7.220 | 7.220 | 6.658 | 6.693 | 282,577 | -0.08(-1.19%) |
Apr 18, 2002 | 7.237 | 7.237 | 6.774 | 6.774 | 96,034 | -0.20(-2.83%) |
Apr 17, 2002 | 7.150 | 7.295 | 6.890 | 6.971 | 13,472 | -0.27(-3.67%) |
Apr 16, 2002 | 7.150 | 7.266 | 7.098 | 7.237 | 109,679 | +0.14(+2.03%) |
Apr 15, 2002 | 7.318 | 7.318 | 7.092 | 7.093 | 14,508 | -0.14(-1.99%) |
Apr 12, 2002 | 7.118 | 7.382 | 7.237 | 7.237 | 110,370 | +0.12(+1.67%) |
Apr 11, 2002 | 7.163 | 7.168 | 7.118 | 7.118 | 36,090 | -0.05(-0.68%) |
Apr 10, 2002 | 7.168 | 7.168 | 7.080 | 7.167 | 27,566 | -0.00(-0.01%) |
Apr 09, 2002 | 7.168 | 7.168 | 7.085 | 7.168 | 27,566 | +0.00(+0.00%) |
Apr 08, 2002 | 7.058 | 7.168 | 7.058 | 7.168 | 21,763 | +0.08(+1.09%) |
Apr 05, 2002 | 7.311 | 7.311 | 7.091 | 7.091 | 19,405 | -0.20(-2.72%) |
Apr 04, 2002 | 7.333 | 7.333 | 7.256 | 7.289 | 17,229 | +0.12(+1.69%) |
Apr 03, 2002 | 7.356 | 7.356 | 7.168 | 7.168 | 29,380 | -0.13(-1.74%) |
Apr 02, 2002 | 7.252 | 7.333 | 7.251 | 7.295 | 7,979 | -0.02(-0.30%) |
Apr 01, 2002 | 7.438 | 7.438 | 7.229 | 7.317 | 33,551 | -0.02(-0.23%) |
Mar 29, 2002 | 7.278 | 7.427 | 7.262 | 7.333 | 67,466 | +0.00(+0.00%) |
Mar 28, 2002 | 7.278 | 7.427 | 7.262 | 7.333 | 62,206 | +0.03(+0.38%) |
Mar 27, 2002 | 7.284 | 7.383 | 7.240 | 7.306 | 52,957 | +0.02(+0.23%) |
Mar 26, 2002 | 7.207 | 7.372 | 7.207 | 7.289 | 12,513 | +0.08(+1.07%) |
Mar 25, 2002 | 7.245 | 7.284 | 7.207 | 7.212 | 4,896 | -0.02(-0.30%) |
Mar 22, 2002 | 7.356 | 7.372 | 7.179 | 7.234 | 23,214 | -0.10(-1.35%) |
Mar 21, 2002 | 7.030 | 7.333 | 6.892 | 7.333 | 14,871 | +0.30(+4.31%) |
Mar 20, 2002 | 6.782 | 7.058 | 6.782 | 7.030 | 23,214 | +0.19(+2.82%) |
Mar 19, 2002 | 6.699 | 6.837 | 6.699 | 6.837 | 19,768 | +0.01(+0.16%) |
Mar 18, 2002 | 6.672 | 6.826 | 6.667 | 6.826 | 21,219 | +0.20(+3.08%) |
Mar 15, 2002 | 6.622 | 6.666 | 6.622 | 6.622 | 53,320 | -0.05(-0.74%) |
Mar 14, 2002 | 6.728 | 6.832 | 6.617 | 6.672 | 70,549 | -0.06(-0.82%) |
Mar 13, 2002 | 6.832 | 6.837 | 6.617 | 6.727 | 60,030 | -0.03(-0.41%) |
Mar 12, 2002 | 6.749 | 6.870 | 6.727 | 6.755 | 21,763 | +0.11(+1.66%) |
Mar 11, 2002 | 6.655 | 6.655 | 6.562 | 6.644 | 461,199 | -0.02(-0.25%) |
Mar 08, 2002 | 6.617 | 6.672 | 6.534 | 6.661 | 280,202 | +0.10(+1.51%) |
Mar 07, 2002 | 6.600 | 6.672 | 6.562 | 6.562 | 21,944 | -0.06(-0.83%) |
Mar 06, 2002 | 6.611 | 6.859 | 6.573 | 6.617 | 61,662 | +0.05(+0.76%) |
Mar 05, 2002 | 6.617 | 6.920 | 6.523 | 6.567 | 40,080 | +0.01(+0.08%) |
Mar 04, 2002 | 6.617 | 6.771 | 6.562 | 6.562 | 17,773 | -0.06(-0.83%) |
Mar 01, 2002 | 6.625 | 6.771 | 6.617 | 6.617 | 18,498 | +0.00(+0.00%) |
Feb 28, 2002 | 6.628 | 6.672 | 6.617 | 6.617 | 10,337 | +0.00(+0.00%) |
Feb 27, 2002 | 6.771 | 6.771 | 6.617 | 6.617 | 5,984 | -0.03(-0.50%) |
Feb 26, 2002 | 6.622 | 6.755 | 6.567 | 6.650 | 25,571 | +0.03(+0.50%) |
Feb 25, 2002 | 6.584 | 6.622 | 6.573 | 6.617 | 9,249 | +0.00(+0.00%) |
Feb 22, 2002 | 6.506 | 6.617 | 6.479 | 6.617 | 9,612 | +0.14(+2.13%) |
Feb 21, 2002 | 6.755 | 6.848 | 6.479 | 6.479 | 24,302 | -0.28(-4.08%) |
Feb 20, 2002 | 6.617 | 6.755 | 6.534 | 6.755 | 26,115 | +0.22(+3.38%) |
Feb 19, 2002 | 6.562 | 6.755 | 6.534 | 6.534 | 15,597 | -0.08(-1.25%) |
Feb 18, 2002 | 6.562 | 6.810 | 6.562 | 6.617 | 29,743 | +0.00(+0.00%) |
Feb 15, 2002 | 6.562 | 6.810 | 6.562 | 6.617 | 29,743 | +0.06(+0.84%) |
Feb 14, 2002 | 6.699 | 6.755 | 6.539 | 6.562 | 38,811 | -0.11(-1.65%) |
Feb 13, 2002 | 6.699 | 6.699 | 6.424 | 6.672 | 19,768 | -0.06(-0.82%) |
Feb 12, 2002 | 6.892 | 6.892 | 6.589 | 6.727 | 20,312 | -0.16(-2.32%) |
Feb 11, 2002 | 6.617 | 6.887 | 6.617 | 6.887 | 9,793 | +0.27(+4.08%) |
Feb 08, 2002 | 6.369 | 6.617 | 6.369 | 6.617 | 12,332 | +0.11(+1.69%) |
Feb 07, 2002 | 6.611 | 6.617 | 6.286 | 6.506 | 19,768 | +0.03(+0.43%) |
Feb 06, 2002 | 6.556 | 6.562 | 6.286 | 6.479 | 39,355 | -0.08(-1.18%) |
Feb 05, 2002 | 6.677 | 6.677 | 6.203 | 6.556 | 32,826 | +0.21(+3.30%) |
Feb 04, 2002 | 6.575 | 6.660 | 6.065 | 6.346 | 23,214 | -0.24(-3.68%) |