Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 7.043 | 7.100 | 6.978 | 7.092 | 242,188 | +0.12(+1.69%) |
Apr 29, 2002 | 7.016 | 7.062 | 6.971 | 6.974 | 125,559 | -0.06(-0.81%) |
Apr 26, 2002 | 7.009 | 7.073 | 7.005 | 7.031 | 58,051 | -0.04(-0.53%) |
Apr 25, 2002 | 7.115 | 7.119 | 6.997 | 7.069 | 39,138 | -0.05(-0.65%) |
Apr 24, 2002 | 6.938 | 7.176 | 6.938 | 7.115 | 24,954 | +0.16(+2.24%) |
Apr 23, 2002 | 6.917 | 7.035 | 6.917 | 6.959 | 28,106 | +0.01(+0.16%) |
Apr 22, 2002 | 6.853 | 6.990 | 6.799 | 6.948 | 58,839 | +0.10(+1.44%) |
Apr 19, 2002 | 6.746 | 6.853 | 6.731 | 6.849 | 142,633 | +0.09(+1.36%) |
Apr 18, 2002 | 6.583 | 6.757 | 6.540 | 6.757 | 153,666 | +0.14(+2.18%) |
Apr 17, 2002 | 6.495 | 6.643 | 6.491 | 6.613 | 464,151 | +0.12(+1.89%) |
Apr 16, 2002 | 6.491 | 6.529 | 6.312 | 6.490 | 156,818 | +0.02(+0.29%) |
Apr 15, 2002 | 6.519 | 6.525 | 6.472 | 6.472 | 156,555 | -0.05(-0.76%) |
Apr 12, 2002 | 6.504 | 6.525 | 6.426 | 6.521 | 222,487 | +0.06(+1.00%) |
Apr 11, 2002 | 6.495 | 6.510 | 6.449 | 6.457 | 334,913 | -0.05(-0.81%) |
Apr 10, 2002 | 6.427 | 6.518 | 6.427 | 6.510 | 185,975 | +0.03(+0.41%) |
Apr 09, 2002 | 6.472 | 6.495 | 6.434 | 6.483 | 76,701 | -0.01(-0.12%) |
Apr 08, 2002 | 6.525 | 6.529 | 6.422 | 6.491 | 52,010 | +0.03(+0.47%) |
Apr 05, 2002 | 6.424 | 6.643 | 6.415 | 6.460 | 83,006 | +0.00(+0.00%) |
Apr 04, 2002 | 6.274 | 6.487 | 6.270 | 6.460 | 31,258 | +0.19(+3.04%) |
Apr 03, 2002 | 6.274 | 6.339 | 6.262 | 6.270 | 15,760 | -0.05(-0.72%) |
Apr 02, 2002 | 6.430 | 6.430 | 6.316 | 6.316 | 7,617 | -0.10(-1.48%) |
Apr 01, 2002 | 6.285 | 6.415 | 6.285 | 6.411 | 18,650 | +0.01(+0.12%) |
Mar 29, 2002 | 6.342 | 6.434 | 6.160 | 6.403 | 44,917 | +0.00(+0.00%) |
Mar 28, 2002 | 6.342 | 6.434 | 6.160 | 6.403 | 44,917 | -0.01(-0.18%) |
Mar 27, 2002 | 6.361 | 6.453 | 6.213 | 6.415 | 31,258 | +0.06(+0.90%) |
Mar 26, 2002 | 6.358 | 6.358 | 6.281 | 6.358 | 23,903 | +0.07(+1.15%) |
Mar 25, 2002 | 6.232 | 6.323 | 6.129 | 6.285 | 944,850 | +0.06(+0.92%) |
Mar 22, 2002 | 6.243 | 6.281 | 6.228 | 6.228 | 91,149 | -0.04(-0.66%) |
Mar 21, 2002 | 6.251 | 6.278 | 6.198 | 6.270 | 193,855 | -0.00(-0.02%) |
Mar 20, 2002 | 6.301 | 6.301 | 6.262 | 6.271 | 59,102 | +0.01(+0.14%) |
Mar 19, 2002 | 6.281 | 6.331 | 6.262 | 6.262 | 138,431 | -0.01(-0.12%) |
Mar 18, 2002 | 6.301 | 6.316 | 6.262 | 6.270 | 110,849 | -0.05(-0.78%) |
Mar 15, 2002 | 6.245 | 6.342 | 6.245 | 6.320 | 120,043 | +0.00(+0.00%) |
Mar 14, 2002 | 6.419 | 6.419 | 6.255 | 6.320 | 120,831 | +0.00(+0.00%) |
Mar 13, 2002 | 6.396 | 6.449 | 6.320 | 6.320 | 21,014 | -0.11(-1.78%) |
Mar 12, 2002 | 6.436 | 6.472 | 6.392 | 6.434 | 50,696 | +0.00(+0.00%) |
Mar 11, 2002 | 6.453 | 6.491 | 6.434 | 6.434 | 8,405 | -0.06(-0.88%) |
Mar 08, 2002 | 6.491 | 6.540 | 6.426 | 6.491 | 49,383 | +0.08(+1.19%) |
Mar 07, 2002 | 6.472 | 6.472 | 6.415 | 6.415 | 22,064 | -0.08(-1.17%) |
Mar 06, 2002 | 6.445 | 6.491 | 6.434 | 6.491 | 8,405 | +0.07(+1.07%) |
Mar 05, 2002 | 6.471 | 6.476 | 6.407 | 6.422 | 47,281 | -0.02(-0.24%) |
Mar 04, 2002 | 6.472 | 6.529 | 6.419 | 6.438 | 81,430 | -0.02(-0.24%) |
Mar 01, 2002 | 6.415 | 6.453 | 6.361 | 6.453 | 143,947 | +0.02(+0.30%) |
Feb 28, 2002 | 6.361 | 6.453 | 6.361 | 6.434 | 286,318 | +0.00(+0.00%) |
Feb 27, 2002 | 6.439 | 6.457 | 6.403 | 6.434 | 38,088 | -0.09(-1.40%) |
Feb 26, 2002 | 6.502 | 6.525 | 6.476 | 6.525 | 11,557 | -0.01(-0.17%) |
Feb 25, 2002 | 6.419 | 6.605 | 6.339 | 6.537 | 108,748 | +0.05(+0.70%) |
Feb 22, 2002 | 6.491 | 6.498 | 6.434 | 6.491 | 84,319 | +0.06(+0.89%) |
Feb 21, 2002 | 6.498 | 6.502 | 6.350 | 6.434 | 112,425 | -0.07(-1.05%) |
Feb 20, 2002 | 6.434 | 6.502 | 6.186 | 6.502 | 62,254 | +0.13(+1.97%) |
Feb 19, 2002 | 6.430 | 6.430 | 6.335 | 6.377 | 18,650 | -0.05(-0.83%) |
Feb 18, 2002 | 6.396 | 6.498 | 6.266 | 6.430 | 18,912 | +0.00(+0.00%) |
Feb 15, 2002 | 6.396 | 6.498 | 6.266 | 6.430 | 18,912 | +0.09(+1.38%) |
Feb 14, 2002 | 6.502 | 6.502 | 6.342 | 6.342 | 12,345 | -0.16(-2.46%) |
Feb 13, 2002 | 6.544 | 6.567 | 6.354 | 6.502 | 273,447 | -0.01(-0.12%) |
Feb 12, 2002 | 6.205 | 6.525 | 6.205 | 6.510 | 103,232 | +0.20(+3.14%) |
Feb 11, 2002 | 6.304 | 6.411 | 6.240 | 6.312 | 48,858 | +0.08(+1.28%) |
Feb 08, 2002 | 6.205 | 6.327 | 6.141 | 6.232 | 290,258 | +0.03(+0.43%) |
Feb 07, 2002 | 6.224 | 6.323 | 6.198 | 6.205 | 546,894 | -0.03(-0.43%) |
Feb 06, 2002 | 6.346 | 6.346 | 6.232 | 6.232 | 20,488 | -0.05(-0.79%) |
Feb 05, 2002 | 6.354 | 6.354 | 6.259 | 6.281 | 20,488 | -0.03(-0.42%) |
Feb 04, 2002 | 6.472 | 6.529 | 6.285 | 6.308 | 180,722 | -0.16(-2.53%) |