Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 7.140 | 7.402 | 7.140 | 7.375 | 1,663,800 | +0.24(+3.33%) |
Apr 29, 2002 | 7.317 | 7.463 | 7.093 | 7.138 | 799,200 | -0.21(-2.79%) |
Apr 26, 2002 | 7.112 | 7.500 | 7.075 | 7.343 | 1,999,600 | +0.23(+3.23%) |
Apr 25, 2002 | 6.870 | 7.215 | 6.838 | 7.112 | 1,354,800 | +0.22(+3.15%) |
Apr 24, 2002 | 6.775 | 6.987 | 6.775 | 6.895 | 922,400 | +0.10(+1.51%) |
Apr 23, 2002 | 6.700 | 6.950 | 6.605 | 6.793 | 2,814,000 | -0.20(-2.93%) |
Apr 22, 2002 | 7.175 | 7.175 | 6.963 | 6.997 | 729,200 | -0.21(-2.95%) |
Apr 19, 2002 | 7.128 | 7.325 | 7.125 | 7.210 | 526,000 | +0.08(+1.19%) |
Apr 18, 2002 | 7.037 | 7.133 | 6.825 | 7.125 | 2,181,400 | -0.10(-1.42%) |
Apr 17, 2002 | 7.562 | 7.585 | 7.128 | 7.228 | 1,397,200 | -0.33(-4.43%) |
Apr 16, 2002 | 7.525 | 7.725 | 7.505 | 7.562 | 1,031,200 | +0.05(+0.73%) |
Apr 15, 2002 | 7.732 | 7.745 | 7.482 | 7.508 | 776,000 | -0.22(-2.82%) |
Apr 12, 2002 | 7.430 | 7.725 | 7.430 | 7.725 | 1,181,400 | +0.30(+4.01%) |
Apr 11, 2002 | 7.487 | 7.500 | 7.362 | 7.428 | 1,614,000 | -0.08(-1.07%) |
Apr 10, 2002 | 7.338 | 7.675 | 7.335 | 7.508 | 1,666,600 | +0.15(+1.97%) |
Apr 09, 2002 | 7.178 | 7.400 | 7.150 | 7.362 | 3,861,200 | +0.19(+2.61%) |
Apr 08, 2002 | 6.753 | 7.245 | 6.690 | 7.175 | 2,129,000 | +0.42(+6.26%) |
Apr 05, 2002 | 6.513 | 6.805 | 6.513 | 6.753 | 2,714,400 | +0.33(+5.10%) |
Apr 04, 2002 | 6.338 | 6.438 | 6.265 | 6.425 | 1,252,000 | +0.09(+1.38%) |
Apr 03, 2002 | 6.303 | 6.508 | 6.303 | 6.338 | 2,687,000 | +0.10(+1.56%) |
Apr 02, 2002 | 6.525 | 6.530 | 6.225 | 6.240 | 3,945,600 | -0.39(-5.85%) |
Apr 01, 2002 | 6.460 | 6.688 | 6.188 | 6.628 | 3,268,600 | +0.16(+2.51%) |
Mar 29, 2002 | 6.362 | 6.537 | 6.343 | 6.465 | 1,612,000 | +0.00(+0.00%) |
Mar 28, 2002 | 6.362 | 6.537 | 6.343 | 6.465 | 1,605,800 | +0.13(+2.01%) |
Mar 27, 2002 | 6.308 | 6.372 | 6.255 | 6.338 | 1,383,200 | +0.04(+0.68%) |
Mar 26, 2002 | 6.258 | 6.367 | 6.228 | 6.295 | 2,383,200 | +0.04(+0.64%) |
Mar 25, 2002 | 6.560 | 6.565 | 6.250 | 6.255 | 1,744,800 | -0.29(-4.43%) |
Mar 22, 2002 | 6.525 | 6.660 | 6.465 | 6.545 | 1,752,000 | +0.04(+0.69%) |
Mar 21, 2002 | 6.737 | 6.750 | 6.247 | 6.500 | 4,814,400 | -0.24(-3.53%) |
Mar 20, 2002 | 7.125 | 7.125 | 6.625 | 6.737 | 4,353,600 | -0.38(-5.37%) |
Mar 19, 2002 | 7.412 | 7.520 | 7.120 | 7.120 | 1,563,400 | -0.23(-3.13%) |
Mar 18, 2002 | 7.250 | 7.375 | 7.175 | 7.350 | 1,006,200 | +0.15(+2.08%) |
Mar 15, 2002 | 7.225 | 7.247 | 6.950 | 7.200 | 1,574,600 | -0.04(-0.52%) |
Mar 14, 2002 | 7.150 | 7.270 | 7.130 | 7.237 | 1,055,800 | +0.08(+1.05%) |
Mar 13, 2002 | 7.037 | 7.270 | 7.037 | 7.162 | 969,000 | +0.14(+2.03%) |
Mar 12, 2002 | 7.050 | 7.150 | 6.938 | 7.020 | 1,222,600 | -0.09(-1.30%) |
Mar 11, 2002 | 7.215 | 7.235 | 7.062 | 7.112 | 1,247,000 | -0.15(-2.00%) |
Mar 08, 2002 | 7.250 | 7.425 | 7.150 | 7.258 | 1,725,400 | +0.18(+2.54%) |
Mar 07, 2002 | 7.125 | 7.425 | 6.995 | 7.077 | 3,190,200 | +0.13(+1.83%) |
Mar 06, 2002 | 6.763 | 7.125 | 6.688 | 6.950 | 2,519,200 | +0.31(+4.71%) |
Mar 05, 2002 | 6.630 | 6.725 | 6.588 | 6.638 | 844,400 | +0.01(+0.11%) |
Mar 04, 2002 | 6.622 | 6.745 | 6.500 | 6.630 | 1,266,200 | -0.01(-0.19%) |
Mar 01, 2002 | 6.685 | 6.787 | 6.628 | 6.643 | 1,044,600 | -0.04(-0.64%) |
Feb 28, 2002 | 6.750 | 6.812 | 6.550 | 6.685 | 975,200 | -0.07(-1.00%) |
Feb 27, 2002 | 6.638 | 6.780 | 6.487 | 6.753 | 1,687,800 | +0.10(+1.47%) |
Feb 26, 2002 | 6.750 | 6.753 | 6.400 | 6.655 | 6,240,000 | -0.10(-1.48%) |
Feb 25, 2002 | 6.500 | 6.782 | 6.155 | 6.755 | 4,154,000 | +0.25(+3.92%) |
Feb 22, 2002 | 6.987 | 6.990 | 6.250 | 6.500 | 8,004,600 | -0.63(-8.80%) |
Feb 21, 2002 | 6.688 | 7.255 | 6.567 | 7.128 | 2,097,600 | +0.38(+5.59%) |
Feb 20, 2002 | 6.277 | 6.825 | 6.277 | 6.750 | 857,600 | +0.47(+7.53%) |
Feb 19, 2002 | 6.303 | 6.425 | 6.225 | 6.277 | 1,429,800 | -0.03(-0.40%) |
Feb 18, 2002 | 6.275 | 6.375 | 6.185 | 6.303 | 746,600 | +0.00(+0.00%) |
Feb 15, 2002 | 6.275 | 6.375 | 6.185 | 6.303 | 746,600 | +0.03(+0.44%) |
Feb 14, 2002 | 6.525 | 6.550 | 6.175 | 6.275 | 873,600 | -0.19(-2.94%) |
Feb 13, 2002 | 6.287 | 6.612 | 6.287 | 6.465 | 792,400 | +0.18(+2.82%) |
Feb 12, 2002 | 6.250 | 6.375 | 6.157 | 6.287 | 674,000 | -0.10(-1.57%) |
Feb 11, 2002 | 6.085 | 6.412 | 6.025 | 6.388 | 875,200 | +0.31(+5.01%) |
Feb 08, 2002 | 6.093 | 6.110 | 5.688 | 6.082 | 1,533,400 | -0.01(-0.12%) |
Feb 07, 2002 | 6.165 | 6.438 | 6.088 | 6.090 | 1,329,200 | -0.01(-0.20%) |
Feb 06, 2002 | 5.438 | 6.120 | 5.438 | 6.103 | 2,081,000 | +0.96(+18.78%) |
Feb 05, 2002 | 5.275 | 5.275 | 5.130 | 5.138 | 233,200 | -0.11(-2.14%) |
Feb 04, 2002 | 5.250 | 5.357 | 5.192 | 5.250 | 991,000 | +0.03(+0.48%) |