Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.770 | 6.836 | 6.589 | 6.589 | 9,106 | +0.00(+0.00%) |
Apr 29, 2002 | 6.573 | 6.688 | 6.573 | 6.589 | 4,856 | +0.02(+0.25%) |
Apr 26, 2002 | 6.523 | 6.573 | 6.523 | 6.573 | 910 | +0.08(+1.27%) |
Apr 25, 2002 | 6.385 | 6.490 | 6.385 | 6.490 | 6,070 | +0.10(+1.55%) |
Apr 24, 2002 | 6.391 | 6.391 | 6.391 | 6.391 | 0 | +0.00(+0.00%) |
Apr 23, 2002 | 6.358 | 6.391 | 6.358 | 6.391 | 2,731 | +0.08(+1.31%) |
Apr 22, 2002 | 6.264 | 6.309 | 6.264 | 6.309 | 2,124 | +0.05(+0.79%) |
Apr 19, 2002 | 6.210 | 6.260 | 5.996 | 6.260 | 7,891 | -0.16(-2.56%) |
Apr 18, 2002 | 6.754 | 6.770 | 6.128 | 6.424 | 18,515 | -0.36(-5.34%) |
Apr 17, 2002 | 6.787 | 6.787 | 6.787 | 6.787 | 607 | +0.02(+0.24%) |
Apr 16, 2002 | 6.770 | 6.770 | 6.770 | 6.770 | 1,821 | -0.12(-1.67%) |
Apr 15, 2002 | 6.886 | 6.886 | 6.886 | 6.886 | 0 | +0.00(+0.00%) |
Apr 12, 2002 | 6.886 | 6.886 | 6.886 | 6.886 | 303 | +0.00(+0.00%) |
Apr 11, 2002 | 6.869 | 6.886 | 6.869 | 6.886 | 1,214 | +0.08(+1.21%) |
Apr 10, 2002 | 6.803 | 6.803 | 6.803 | 6.803 | 0 | +0.00(+0.00%) |
Apr 09, 2002 | 6.655 | 6.836 | 6.655 | 6.803 | 4,856 | +0.21(+3.25%) |
Apr 08, 2002 | 6.589 | 6.589 | 6.589 | 6.589 | 1,517 | -0.05(-0.74%) |
Apr 05, 2002 | 6.507 | 6.638 | 6.507 | 6.638 | 3,642 | +0.25(+3.87%) |
Apr 04, 2002 | 6.594 | 6.594 | 6.161 | 6.391 | 18,819 | -0.23(-3.48%) |
Apr 03, 2002 | 6.622 | 6.622 | 6.622 | 6.622 | 1,517 | -0.03(-0.49%) |
Apr 02, 2002 | 6.853 | 6.951 | 6.655 | 6.655 | 11,534 | -0.15(-2.18%) |
Apr 01, 2002 | 7.380 | 7.380 | 6.803 | 6.803 | 8,499 | -0.58(-7.81%) |
Mar 29, 2002 | 7.248 | 7.479 | 7.166 | 7.380 | 12,748 | +0.00(+0.00%) |
Mar 28, 2002 | 7.248 | 7.479 | 7.166 | 7.380 | 12,748 | +0.05(+0.67%) |
Mar 27, 2002 | 7.198 | 7.347 | 7.198 | 7.330 | 6,677 | +0.30(+4.22%) |
Mar 26, 2002 | 6.886 | 7.198 | 6.886 | 7.034 | 20,943 | +0.20(+2.89%) |
Mar 25, 2002 | 6.770 | 6.918 | 6.638 | 6.836 | 10,623 | +0.07(+1.07%) |
Mar 22, 2002 | 6.754 | 6.764 | 6.622 | 6.764 | 7,588 | +0.11(+1.63%) |
Mar 21, 2002 | 6.655 | 6.655 | 6.655 | 6.655 | 607 | -0.02(-0.25%) |
Mar 20, 2002 | 6.309 | 7.067 | 6.309 | 6.671 | 19,426 | +0.16(+2.53%) |
Mar 19, 2002 | 6.589 | 6.589 | 6.358 | 6.507 | 4,553 | -0.08(-1.25%) |
Mar 18, 2002 | 6.325 | 6.589 | 6.325 | 6.589 | 9,106 | +0.33(+5.26%) |
Mar 15, 2002 | 5.930 | 6.316 | 5.930 | 6.260 | 8,499 | +0.36(+6.15%) |
Mar 14, 2002 | 5.732 | 5.930 | 5.601 | 5.897 | 19,729 | +0.17(+2.99%) |
Mar 13, 2002 | 5.726 | 5.726 | 5.726 | 5.726 | 910 | +0.00(+0.00%) |
Mar 12, 2002 | 5.732 | 5.732 | 5.726 | 5.726 | 1,214 | +0.04(+0.75%) |
Mar 11, 2002 | 5.551 | 5.683 | 5.551 | 5.683 | 10,623 | +0.13(+2.37%) |
Mar 08, 2002 | 5.419 | 5.732 | 5.419 | 5.551 | 10,016 | +0.18(+3.37%) |
Mar 07, 2002 | 5.419 | 5.419 | 5.370 | 5.370 | 1,821 | +0.00(+0.00%) |
Mar 06, 2002 | 5.383 | 5.387 | 5.370 | 5.370 | 6,374 | +0.02(+0.31%) |
Mar 05, 2002 | 5.321 | 5.354 | 5.271 | 5.354 | 4,249 | +0.03(+0.62%) |
Mar 04, 2002 | 5.189 | 5.321 | 5.189 | 5.321 | 8,802 | +0.26(+5.21%) |
Mar 01, 2002 | 5.189 | 5.189 | 5.057 | 5.057 | 4,553 | -0.13(-2.42%) |
Feb 28, 2002 | 5.139 | 5.189 | 5.139 | 5.182 | 3,945 | +0.04(+0.83%) |
Feb 27, 2002 | 4.925 | 5.139 | 4.925 | 5.139 | 3,945 | +0.21(+4.35%) |
Feb 26, 2002 | 4.925 | 4.925 | 4.925 | 4.925 | 1,214 | +0.02(+0.34%) |
Feb 25, 2002 | 4.909 | 4.909 | 4.909 | 4.909 | 0 | +0.00(+0.00%) |
Feb 22, 2002 | 4.892 | 4.909 | 4.826 | 4.909 | 11,534 | +0.00(+0.00%) |
Feb 21, 2002 | 4.909 | 4.909 | 4.909 | 4.909 | 1,214 | +0.05(+1.02%) |
Feb 20, 2002 | 4.859 | 4.859 | 4.859 | 4.859 | 0 | +0.00(+0.00%) |
Feb 19, 2002 | 4.859 | 4.859 | 4.859 | 4.859 | 3,035 | -0.05(-1.01%) |
Feb 18, 2002 | 4.909 | 4.909 | 4.909 | 4.909 | 0 | +0.00(+0.00%) |
Feb 15, 2002 | 4.909 | 4.909 | 4.909 | 4.909 | 0 | +0.00(+0.00%) |
Feb 14, 2002 | 4.909 | 4.909 | 4.909 | 4.909 | 3,035 | +0.10(+2.05%) |
Feb 13, 2002 | 4.793 | 4.810 | 4.793 | 4.810 | 910 | +0.02(+0.34%) |
Feb 12, 2002 | 4.744 | 4.793 | 4.744 | 4.793 | 1,821 | +0.13(+2.83%) |
Feb 11, 2002 | 4.662 | 4.662 | 4.662 | 4.662 | 1,517 | -0.13(-2.75%) |
Feb 08, 2002 | 4.793 | 4.793 | 4.793 | 4.793 | 1,214 | +0.10(+2.11%) |
Feb 07, 2002 | 4.695 | 4.695 | 4.695 | 4.695 | 0 | +0.00(+0.00%) |
Feb 06, 2002 | 4.695 | 4.695 | 4.695 | 4.695 | 2,731 | +0.00(+0.00%) |
Feb 05, 2002 | 4.579 | 4.695 | 4.579 | 4.695 | 14,266 | +0.13(+2.89%) |
Feb 04, 2002 | 4.596 | 4.596 | 4.530 | 4.563 | 3,945 | -0.03(-0.72%) |