Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.836 | 6.836 | 6.728 | 6.826 | 1,315,400 | -0.03(-0.46%) |
Apr 29, 2002 | 6.645 | 6.867 | 6.637 | 6.858 | 2,199,504 | +0.17(+2.49%) |
Apr 26, 2002 | 6.467 | 6.763 | 6.467 | 6.691 | 1,513,400 | +0.24(+3.67%) |
Apr 25, 2002 | 6.346 | 6.477 | 6.298 | 6.455 | 877,485 | +0.06(+0.96%) |
Apr 24, 2002 | 6.450 | 6.589 | 6.382 | 6.393 | 660,182 | -0.06(-0.87%) |
Apr 23, 2002 | 6.482 | 6.523 | 6.445 | 6.449 | 523,402 | -0.01(-0.22%) |
Apr 22, 2002 | 6.545 | 6.545 | 6.395 | 6.464 | 1,281,205 | -0.08(-1.19%) |
Apr 19, 2002 | 6.379 | 6.559 | 6.379 | 6.542 | 951,390 | +0.16(+2.57%) |
Apr 18, 2002 | 6.355 | 6.455 | 6.305 | 6.378 | 1,058,938 | +0.04(+0.56%) |
Apr 17, 2002 | 6.337 | 6.405 | 6.251 | 6.342 | 966,281 | +0.01(+0.09%) |
Apr 16, 2002 | 6.641 | 6.672 | 6.255 | 6.337 | 3,563,439 | -0.26(-3.93%) |
Apr 15, 2002 | 6.545 | 6.627 | 6.396 | 6.596 | 1,230,464 | +0.07(+1.13%) |
Apr 12, 2002 | 6.385 | 6.537 | 6.382 | 6.523 | 1,464,865 | +0.16(+2.52%) |
Apr 11, 2002 | 6.559 | 6.559 | 6.346 | 6.362 | 1,613,227 | -0.22(-3.33%) |
Apr 10, 2002 | 6.255 | 6.582 | 6.156 | 6.582 | 3,380,882 | +0.53(+8.81%) |
Apr 09, 2002 | 5.884 | 6.147 | 5.884 | 6.049 | 1,799,093 | +0.29(+4.97%) |
Apr 08, 2002 | 5.657 | 5.778 | 5.594 | 5.762 | 380,556 | +0.11(+1.86%) |
Apr 05, 2002 | 5.745 | 5.784 | 5.657 | 5.657 | 345,809 | -0.09(-1.52%) |
Apr 04, 2002 | 5.594 | 5.757 | 5.566 | 5.744 | 362,907 | +0.14(+2.42%) |
Apr 03, 2002 | 5.657 | 5.693 | 5.580 | 5.608 | 355,737 | -0.07(-1.26%) |
Apr 02, 2002 | 5.645 | 5.711 | 5.621 | 5.680 | 340,845 | +0.02(+0.38%) |
Apr 01, 2002 | 5.720 | 5.720 | 5.604 | 5.658 | 812,956 | -0.12(-2.03%) |
Mar 29, 2002 | 5.875 | 5.952 | 5.775 | 5.775 | 537,742 | +0.00(+0.00%) |
Mar 28, 2002 | 5.875 | 5.952 | 5.775 | 5.775 | 537,742 | -0.11(-1.85%) |
Mar 27, 2002 | 5.730 | 5.923 | 5.730 | 5.884 | 623,781 | +0.15(+2.56%) |
Mar 26, 2002 | 5.671 | 5.737 | 5.648 | 5.737 | 479,831 | +0.07(+1.15%) |
Mar 25, 2002 | 5.648 | 5.716 | 5.630 | 5.671 | 441,224 | +0.02(+0.34%) |
Mar 22, 2002 | 5.707 | 5.708 | 5.604 | 5.652 | 841,635 | -0.08(-1.34%) |
Mar 21, 2002 | 5.829 | 5.829 | 5.694 | 5.730 | 869,763 | -0.09(-1.48%) |
Mar 20, 2002 | 5.925 | 5.925 | 5.805 | 5.816 | 401,514 | -0.13(-2.23%) |
Mar 19, 2002 | 5.847 | 5.983 | 5.823 | 5.948 | 845,496 | +0.12(+2.08%) |
Mar 18, 2002 | 5.902 | 6.006 | 5.806 | 5.827 | 681,140 | -0.09(-1.58%) |
Mar 15, 2002 | 5.779 | 5.979 | 5.779 | 5.920 | 963,524 | +0.12(+2.03%) |
Mar 14, 2002 | 5.784 | 5.829 | 5.757 | 5.802 | 354,082 | +0.02(+0.31%) |
Mar 13, 2002 | 5.893 | 5.894 | 5.779 | 5.784 | 564,215 | -0.13(-2.21%) |
Mar 12, 2002 | 5.807 | 5.933 | 5.757 | 5.914 | 625,987 | +0.10(+1.67%) |
Mar 11, 2002 | 5.826 | 5.829 | 5.748 | 5.817 | 710,923 | -0.03(-0.53%) |
Mar 08, 2002 | 5.869 | 5.902 | 5.780 | 5.848 | 1,737,873 | -0.02(-0.36%) |
Mar 07, 2002 | 5.643 | 5.947 | 5.631 | 5.869 | 2,688,160 | +0.43(+7.88%) |
Mar 06, 2002 | 5.249 | 5.443 | 5.249 | 5.440 | 1,323,122 | +0.20(+3.90%) |
Mar 05, 2002 | 5.167 | 5.267 | 5.158 | 5.236 | 1,022,537 | +0.07(+1.42%) |
Mar 04, 2002 | 5.045 | 5.163 | 5.004 | 5.163 | 1,501,266 | +0.12(+2.32%) |
Mar 01, 2002 | 5.083 | 5.086 | 5.010 | 5.046 | 1,081,000 | -0.01(-0.29%) |
Feb 28, 2002 | 5.131 | 5.163 | 5.041 | 5.060 | 832,259 | -0.05(-1.03%) |
Feb 27, 2002 | 5.136 | 5.158 | 5.104 | 5.113 | 758,906 | -0.00(-0.09%) |
Feb 26, 2002 | 5.122 | 5.147 | 5.104 | 5.118 | 749,530 | +0.01(+0.27%) |
Feb 25, 2002 | 5.025 | 5.130 | 4.992 | 5.104 | 528,366 | +0.09(+1.81%) |
Feb 22, 2002 | 4.973 | 5.036 | 4.902 | 5.013 | 393,792 | +0.06(+1.28%) |
Feb 21, 2002 | 5.031 | 5.063 | 4.948 | 4.950 | 455,012 | -0.08(-1.62%) |
Feb 20, 2002 | 5.004 | 5.050 | 5.000 | 5.031 | 851,563 | +0.02(+0.40%) |
Feb 19, 2002 | 5.022 | 5.022 | 4.997 | 5.012 | 797,513 | -0.01(-0.16%) |
Feb 18, 2002 | 5.010 | 5.022 | 4.977 | 5.020 | 1,007,646 | +0.00(+0.00%) |
Feb 15, 2002 | 5.010 | 5.022 | 4.977 | 5.020 | 1,007,646 | +0.01(+0.20%) |
Feb 14, 2002 | 5.072 | 5.072 | 4.948 | 5.010 | 713,129 | -0.06(-1.15%) |
Feb 13, 2002 | 5.068 | 5.095 | 4.986 | 5.068 | 981,724 | +0.00(+0.07%) |
Feb 12, 2002 | 5.109 | 5.109 | 5.052 | 5.064 | 643,084 | -0.10(-1.98%) |
Feb 11, 2002 | 5.204 | 5.263 | 5.167 | 5.167 | 661,285 | -0.05(-0.89%) |
Feb 08, 2002 | 5.271 | 5.335 | 5.176 | 5.213 | 1,508,987 | -0.06(-1.12%) |
Feb 07, 2002 | 5.122 | 5.308 | 5.101 | 5.272 | 1,308,782 | +0.17(+3.29%) |
Feb 06, 2002 | 5.026 | 5.134 | 4.950 | 5.104 | 810,198 | +0.10(+2.01%) |
Feb 05, 2002 | 4.885 | 5.077 | 4.800 | 5.003 | 907,819 | +0.12(+2.43%) |
Feb 04, 2002 | 5.045 | 5.050 | 4.885 | 4.885 | 675,625 | -0.18(-3.61%) |
Feb 01, 2002 | 5.149 | 5.186 | 5.059 | 5.068 | 709,819 | -0.09(-1.76%) |
Jan 31, 2002 | 5.077 | 5.158 | 5.031 | 5.158 | 828,399 | +0.10(+2.06%) |
Jan 30, 2002 | 4.873 | 5.060 | 4.873 | 5.054 | 972,900 | +0.17(+3.37%) |
Jan 29, 2002 | 5.195 | 5.245 | 4.719 | 4.889 | 3,111,735 | -0.25(-4.84%) |
Jan 28, 2002 | 5.072 | 5.147 | 5.072 | 5.138 | 266,389 | +0.06(+1.11%) |
Jan 25, 2002 | 5.009 | 5.102 | 5.001 | 5.081 | 222,818 | +0.05(+0.99%) |
Jan 24, 2002 | 5.000 | 5.045 | 4.934 | 5.031 | 606,132 | +0.05(+0.93%) |
Jan 23, 2002 | 4.986 | 5.013 | 4.975 | 4.985 | 840,532 | -0.00(-0.02%) |
Jan 22, 2002 | 5.053 | 5.112 | 4.959 | 4.986 | 443,430 | -0.07(-1.33%) |
Jan 21, 2002 | 5.090 | 5.186 | 5.046 | 5.053 | 382,762 | +0.00(+0.00%) |
Jan 18, 2002 | 5.090 | 5.186 | 5.046 | 5.053 | 379,453 | -0.04(-0.73%) |
Jan 17, 2002 | 5.050 | 5.095 | 4.959 | 5.090 | 276,316 | +0.05(+0.99%) |
Jan 16, 2002 | 5.054 | 5.095 | 5.022 | 5.041 | 226,679 | -0.01(-0.27%) |
Jan 15, 2002 | 5.031 | 5.072 | 4.984 | 5.054 | 545,463 | +0.05(+0.92%) |
Jan 14, 2002 | 5.199 | 5.199 | 4.995 | 5.008 | 776,555 | -0.18(-3.51%) |
Jan 11, 2002 | 5.317 | 5.322 | 5.190 | 5.190 | 243,776 | -0.13(-2.39%) |
Jan 10, 2002 | 5.340 | 5.365 | 5.278 | 5.317 | 449,497 | +0.08(+1.56%) |