Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 4.480 | 4.640 | 4.400 | 4.590 | 678,800 | -0.01(-0.22%) |
Apr 29, 2002 | 4.610 | 4.820 | 4.510 | 4.600 | 778,700 | -0.02(-0.43%) |
Apr 26, 2002 | 4.640 | 4.750 | 4.500 | 4.620 | 1,066,900 | -0.09(-1.91%) |
Apr 25, 2002 | 4.940 | 5.000 | 4.500 | 4.710 | 543,900 | -0.28(-5.61%) |
Apr 24, 2002 | 4.610 | 5.000 | 4.600 | 4.990 | 422,600 | +0.39(+8.48%) |
Apr 23, 2002 | 4.700 | 4.850 | 4.500 | 4.600 | 672,900 | -0.30(-6.12%) |
Apr 22, 2002 | 5.110 | 5.166 | 4.750 | 4.900 | 714,100 | -0.28(-5.41%) |
Apr 19, 2002 | 5.330 | 5.390 | 5.160 | 5.180 | 205,700 | -0.16(-3.00%) |
Apr 18, 2002 | 5.440 | 5.450 | 5.270 | 5.340 | 380,200 | -0.09(-1.66%) |
Apr 17, 2002 | 5.450 | 5.460 | 5.252 | 5.430 | 386,200 | +0.15(+2.84%) |
Apr 16, 2002 | 5.100 | 5.450 | 5.090 | 5.280 | 577,600 | +0.16(+3.13%) |
Apr 15, 2002 | 5.060 | 5.140 | 5.010 | 5.120 | 345,300 | +0.02(+0.39%) |
Apr 12, 2002 | 5.240 | 5.250 | 5.000 | 5.100 | 403,400 | -0.05(-0.97%) |
Apr 11, 2002 | 5.090 | 5.160 | 4.960 | 5.150 | 731,900 | -0.03(-0.58%) |
Apr 10, 2002 | 5.280 | 5.320 | 5.000 | 5.180 | 314,600 | -0.04(-0.77%) |
Apr 09, 2002 | 5.300 | 5.400 | 5.100 | 5.220 | 617,800 | -0.02(-0.38%) |
Apr 08, 2002 | 5.010 | 5.290 | 4.690 | 5.240 | 694,600 | +0.23(+4.59%) |
Apr 05, 2002 | 5.160 | 5.180 | 5.010 | 5.010 | 742,200 | -0.14(-2.72%) |
Apr 04, 2002 | 5.010 | 5.200 | 4.920 | 5.150 | 1,437,700 | +0.05(+0.98%) |
Apr 03, 2002 | 5.540 | 5.560 | 5.080 | 5.100 | 1,497,700 | -0.44(-7.94%) |
Apr 02, 2002 | 5.730 | 5.780 | 5.500 | 5.540 | 1,152,000 | -0.26(-4.48%) |
Apr 01, 2002 | 5.670 | 5.820 | 5.580 | 5.800 | 616,800 | +0.09(+1.59%) |
Mar 29, 2002 | 5.710 | 5.760 | 5.630 | 5.709 | 491,200 | +0.00(+0.00%) |
Mar 28, 2002 | 5.710 | 5.760 | 5.630 | 5.709 | 491,200 | -0.00(-0.02%) |
Mar 27, 2002 | 5.750 | 5.780 | 5.630 | 5.710 | 942,900 | -0.06(-1.04%) |
Mar 26, 2002 | 5.830 | 5.840 | 5.700 | 5.770 | 453,100 | +0.07(+1.23%) |
Mar 25, 2002 | 5.890 | 5.980 | 5.690 | 5.700 | 1,092,900 | -0.25(-4.20%) |
Mar 22, 2002 | 5.860 | 6.000 | 5.750 | 5.950 | 1,090,300 | +0.17(+2.94%) |
Mar 21, 2002 | 5.690 | 5.900 | 5.600 | 5.780 | 1,228,900 | +0.20(+3.58%) |
Mar 20, 2002 | 5.950 | 6.000 | 5.060 | 5.580 | 9,540,900 | -1.22(-17.94%) |
Mar 19, 2002 | 7.050 | 7.100 | 6.650 | 6.800 | 1,133,000 | -0.21(-3.00%) |
Mar 18, 2002 | 7.100 | 7.200 | 6.970 | 7.010 | 991,200 | -0.09(-1.27%) |
Mar 15, 2002 | 7.100 | 7.200 | 6.830 | 7.100 | 946,500 | -0.10(-1.39%) |
Mar 14, 2002 | 7.100 | 7.230 | 6.760 | 7.200 | 904,000 | +0.10(+1.41%) |
Mar 13, 2002 | 7.310 | 7.310 | 7.000 | 7.100 | 733,000 | -0.22(-3.01%) |
Mar 12, 2002 | 7.050 | 7.500 | 6.850 | 7.320 | 2,086,300 | +0.62(+9.25%) |
Mar 11, 2002 | 6.850 | 6.910 | 6.400 | 6.700 | 1,205,200 | -0.05(-0.74%) |
Mar 08, 2002 | 7.180 | 7.250 | 6.750 | 6.750 | 1,247,700 | -0.31(-4.39%) |
Mar 07, 2002 | 7.240 | 7.240 | 7.000 | 7.060 | 485,900 | -0.09(-1.26%) |
Mar 06, 2002 | 7.100 | 7.220 | 6.900 | 7.150 | 473,300 | +0.06(+0.85%) |
Mar 05, 2002 | 6.800 | 7.130 | 6.640 | 7.090 | 775,300 | +0.27(+3.94%) |
Mar 04, 2002 | 6.590 | 6.990 | 6.530 | 6.821 | 932,400 | +0.32(+4.94%) |
Mar 01, 2002 | 5.770 | 6.500 | 5.710 | 6.500 | 1,275,500 | +0.61(+10.36%) |
Feb 28, 2002 | 6.010 | 6.070 | 5.750 | 5.890 | 639,900 | -0.18(-2.97%) |
Feb 27, 2002 | 6.300 | 6.400 | 6.000 | 6.070 | 674,900 | -0.22(-3.50%) |
Feb 26, 2002 | 6.400 | 6.450 | 6.150 | 6.290 | 736,700 | +0.04(+0.64%) |
Feb 25, 2002 | 6.160 | 6.310 | 6.100 | 6.250 | 593,200 | +0.10(+1.63%) |
Feb 22, 2002 | 6.060 | 6.240 | 5.870 | 6.150 | 733,000 | +0.05(+0.82%) |
Feb 21, 2002 | 6.300 | 6.310 | 5.850 | 6.100 | 1,704,600 | -0.24(-3.79%) |
Feb 20, 2002 | 6.820 | 6.900 | 6.250 | 6.340 | 1,956,600 | -0.64(-9.17%) |
Feb 19, 2002 | 7.300 | 7.320 | 6.830 | 6.980 | 1,912,600 | -0.41(-5.55%) |
Feb 18, 2002 | 7.440 | 7.550 | 7.300 | 7.390 | 1,075,700 | +0.00(+0.00%) |
Feb 15, 2002 | 7.440 | 7.550 | 7.300 | 7.390 | 1,075,200 | -0.12(-1.60%) |
Feb 14, 2002 | 7.400 | 7.730 | 7.280 | 7.510 | 872,600 | +0.07(+0.94%) |
Feb 13, 2002 | 7.530 | 7.650 | 7.370 | 7.440 | 886,800 | +0.02(+0.27%) |
Feb 12, 2002 | 7.360 | 7.500 | 7.260 | 7.420 | 790,000 | -0.13(-1.72%) |
Feb 11, 2002 | 7.750 | 7.750 | 7.420 | 7.550 | 1,534,200 | -0.33(-4.19%) |
Feb 08, 2002 | 7.210 | 7.900 | 7.150 | 7.880 | 1,463,300 | +0.68(+9.44%) |
Feb 07, 2002 | 7.660 | 7.660 | 6.850 | 7.200 | 2,350,200 | -0.41(-5.39%) |
Feb 06, 2002 | 8.030 | 8.050 | 7.590 | 7.610 | 1,913,000 | -0.39(-4.87%) |
Feb 05, 2002 | 8.290 | 8.600 | 7.950 | 8.000 | 1,432,600 | -0.65(-7.51%) |
Feb 04, 2002 | 8.370 | 8.750 | 8.110 | 8.650 | 1,344,800 | +0.20(+2.37%) |