Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.971 | 6.143 | 5.943 | 6.143 | 117,074 | +0.12(+1.99%) |
Apr 29, 2002 | 6.000 | 6.057 | 5.983 | 6.023 | 57,574 | +0.02(+0.38%) |
Apr 26, 2002 | 6.080 | 6.086 | 6.000 | 6.000 | 25,899 | -0.09(-1.41%) |
Apr 25, 2002 | 5.943 | 6.114 | 5.937 | 6.086 | 98,874 | +0.09(+1.43%) |
Apr 24, 2002 | 6.114 | 6.114 | 5.943 | 6.000 | 117,599 | -0.09(-1.50%) |
Apr 23, 2002 | 5.971 | 6.120 | 5.971 | 6.091 | 107,099 | +0.06(+1.04%) |
Apr 22, 2002 | 6.143 | 6.143 | 6.029 | 6.029 | 86,625 | -0.06(-0.94%) |
Apr 19, 2002 | 6.200 | 6.200 | 6.086 | 6.086 | 122,674 | -0.07(-1.11%) |
Apr 18, 2002 | 6.171 | 6.194 | 6.057 | 6.154 | 89,249 | +0.01(+0.19%) |
Apr 17, 2002 | 5.943 | 6.200 | 5.914 | 6.143 | 6,177,499 | +0.17(+2.87%) |
Apr 16, 2002 | 6.006 | 6.017 | 5.943 | 5.971 | 125,999 | -0.03(-0.48%) |
Apr 15, 2002 | 6.000 | 6.057 | 5.994 | 6.000 | 56,524 | +0.00(+0.00%) |
Apr 12, 2002 | 6.000 | 6.029 | 5.949 | 6.000 | 270,725 | +0.00(+0.00%) |
Apr 11, 2002 | 6.114 | 6.114 | 5.994 | 6.000 | 130,724 | +0.00(+0.00%) |
Apr 10, 2002 | 5.926 | 6.057 | 5.926 | 6.000 | 79,625 | +0.13(+2.24%) |
Apr 09, 2002 | 5.754 | 5.874 | 5.720 | 5.869 | 68,425 | +0.13(+2.29%) |
Apr 08, 2002 | 5.800 | 5.800 | 5.600 | 5.737 | 31,674 | -0.03(-0.50%) |
Apr 05, 2002 | 5.771 | 5.771 | 5.703 | 5.766 | 27,824 | -0.01(-0.10%) |
Apr 04, 2002 | 5.743 | 5.886 | 5.629 | 5.771 | 47,424 | -0.11(-1.94%) |
Apr 03, 2002 | 6.263 | 6.263 | 5.886 | 5.886 | 179,199 | -0.37(-5.94%) |
Apr 02, 2002 | 6.240 | 6.269 | 6.229 | 6.257 | 185,324 | +0.02(+0.37%) |
Apr 01, 2002 | 6.171 | 6.246 | 6.171 | 6.234 | 262,325 | +0.06(+1.02%) |
Mar 29, 2002 | 6.143 | 6.171 | 6.131 | 6.171 | 127,574 | +0.00(+0.00%) |
Mar 28, 2002 | 6.143 | 6.171 | 6.131 | 6.171 | 127,574 | +0.04(+0.65%) |
Mar 27, 2002 | 6.114 | 6.251 | 6.114 | 6.131 | 185,674 | +0.05(+0.75%) |
Mar 26, 2002 | 5.857 | 6.086 | 5.714 | 6.086 | 113,049 | +0.29(+4.93%) |
Mar 25, 2002 | 6.086 | 6.114 | 5.743 | 5.800 | 48,474 | -0.25(-4.15%) |
Mar 22, 2002 | 6.286 | 6.291 | 6.051 | 6.051 | 116,549 | -0.23(-3.73%) |
Mar 21, 2002 | 5.857 | 6.343 | 5.857 | 6.286 | 232,924 | +0.29(+4.76%) |
Mar 20, 2002 | 5.829 | 6.000 | 5.743 | 6.000 | 320,775 | +0.29(+5.00%) |
Mar 19, 2002 | 5.657 | 5.771 | 5.571 | 5.714 | 234,849 | +0.09(+1.52%) |
Mar 18, 2002 | 5.509 | 5.686 | 5.509 | 5.629 | 49,874 | +0.11(+2.07%) |
Mar 15, 2002 | 5.514 | 5.594 | 5.411 | 5.514 | 134,050 | -0.06(-1.03%) |
Mar 14, 2002 | 5.657 | 5.714 | 5.566 | 5.571 | 108,149 | -0.06(-1.02%) |
Mar 13, 2002 | 5.486 | 5.714 | 5.486 | 5.629 | 120,224 | +0.18(+3.25%) |
Mar 12, 2002 | 5.480 | 5.571 | 5.429 | 5.451 | 38,850 | -0.03(-0.52%) |
Mar 11, 2002 | 5.520 | 5.520 | 5.371 | 5.480 | 40,600 | +0.02(+0.31%) |
Mar 08, 2002 | 5.400 | 5.657 | 5.400 | 5.463 | 105,174 | +0.11(+2.03%) |
Mar 07, 2002 | 5.343 | 5.423 | 5.320 | 5.354 | 48,999 | +0.04(+0.75%) |
Mar 06, 2002 | 5.200 | 5.331 | 5.189 | 5.314 | 25,024 | +0.11(+2.20%) |
Mar 05, 2002 | 5.251 | 5.251 | 5.177 | 5.200 | 12,774 | -0.05(-0.98%) |
Mar 04, 2002 | 5.343 | 5.343 | 5.211 | 5.251 | 13,824 | -0.03(-0.65%) |
Mar 01, 2002 | 5.314 | 5.371 | 5.206 | 5.286 | 26,249 | -0.03(-0.54%) |
Feb 28, 2002 | 5.200 | 5.314 | 5.200 | 5.314 | 10,150 | +0.09(+1.64%) |
Feb 27, 2002 | 5.177 | 5.263 | 5.120 | 5.229 | 17,150 | -0.01(-0.11%) |
Feb 26, 2002 | 5.286 | 5.686 | 5.234 | 5.234 | 106,049 | -0.03(-0.54%) |
Feb 25, 2002 | 5.086 | 5.286 | 5.063 | 5.263 | 90,824 | +0.23(+4.66%) |
Feb 22, 2002 | 4.829 | 5.029 | 4.829 | 5.029 | 107,799 | +0.17(+3.53%) |
Feb 21, 2002 | 4.897 | 4.897 | 4.817 | 4.857 | 15,049 | -0.04(-0.82%) |
Feb 20, 2002 | 4.743 | 4.914 | 4.743 | 4.897 | 49,699 | +0.13(+2.63%) |
Feb 19, 2002 | 4.800 | 4.846 | 4.714 | 4.771 | 16,625 | -0.06(-1.18%) |
Feb 18, 2002 | 4.640 | 4.989 | 4.629 | 4.829 | 27,824 | +0.00(+0.00%) |
Feb 15, 2002 | 4.640 | 4.989 | 4.629 | 4.829 | 27,824 | +0.19(+4.06%) |
Feb 14, 2002 | 4.629 | 4.743 | 4.623 | 4.640 | 199,674 | -0.02(-0.37%) |
Feb 13, 2002 | 4.657 | 4.657 | 4.571 | 4.657 | 162,750 | +0.06(+1.24%) |
Feb 12, 2002 | 4.629 | 4.743 | 4.514 | 4.600 | 130,024 | +0.03(+0.62%) |
Feb 11, 2002 | 4.651 | 4.680 | 4.543 | 4.571 | 107,449 | -0.02(-0.50%) |
Feb 08, 2002 | 4.514 | 4.594 | 4.440 | 4.594 | 16,975 | +0.06(+1.39%) |
Feb 07, 2002 | 4.543 | 4.686 | 4.514 | 4.531 | 61,949 | +0.03(+0.63%) |
Feb 06, 2002 | 4.400 | 4.571 | 4.343 | 4.503 | 165,200 | +0.11(+2.47%) |
Feb 05, 2002 | 4.274 | 4.503 | 4.274 | 4.394 | 58,099 | +0.12(+2.81%) |
Feb 04, 2002 | 4.343 | 4.389 | 4.269 | 4.274 | 144,725 | -0.01(-0.27%) |