Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.473 | 5.622 | 5.301 | 5.390 | 1,592,818 | -0.06(-1.16%) |
Apr 29, 2002 | 5.423 | 5.513 | 5.331 | 5.454 | 1,552,574 | +0.04(+0.77%) |
Apr 26, 2002 | 5.707 | 5.751 | 5.322 | 5.412 | 1,360,503 | -0.26(-4.51%) |
Apr 25, 2002 | 5.771 | 5.832 | 5.602 | 5.668 | 2,096,776 | -0.08(-1.37%) |
Apr 24, 2002 | 5.699 | 6.002 | 5.696 | 5.747 | 1,177,121 | -0.04(-0.76%) |
Apr 23, 2002 | 5.810 | 5.904 | 5.716 | 5.790 | 556,091 | -0.07(-1.19%) |
Apr 22, 2002 | 5.935 | 5.935 | 5.666 | 5.860 | 1,240,230 | -0.06(-1.07%) |
Apr 19, 2002 | 6.042 | 6.064 | 5.904 | 5.924 | 403,349 | -0.08(-1.31%) |
Apr 18, 2002 | 6.156 | 6.156 | 5.856 | 6.002 | 471,488 | -0.09(-1.44%) |
Apr 17, 2002 | 6.219 | 6.271 | 6.090 | 6.090 | 1,508,672 | -0.13(-2.11%) |
Apr 16, 2002 | 5.932 | 6.427 | 5.932 | 6.221 | 2,217,049 | +0.35(+5.88%) |
Apr 15, 2002 | 5.821 | 5.919 | 5.810 | 5.876 | 603,652 | +0.06(+1.02%) |
Apr 12, 2002 | 5.716 | 5.849 | 5.653 | 5.817 | 1,193,127 | +0.10(+1.72%) |
Apr 11, 2002 | 5.891 | 5.904 | 5.718 | 5.718 | 572,554 | -0.19(-3.29%) |
Apr 10, 2002 | 5.902 | 6.018 | 5.834 | 5.913 | 755,022 | +0.05(+0.90%) |
Apr 09, 2002 | 5.812 | 5.913 | 5.812 | 5.860 | 725,297 | +0.05(+0.83%) |
Apr 08, 2002 | 5.915 | 5.952 | 5.685 | 5.812 | 1,303,797 | -0.11(-1.92%) |
Apr 05, 2002 | 5.959 | 5.992 | 5.900 | 5.926 | 1,166,146 | -0.02(-0.37%) |
Apr 04, 2002 | 5.983 | 6.112 | 5.930 | 5.948 | 1,710,804 | -0.07(-1.09%) |
Apr 03, 2002 | 6.256 | 6.348 | 6.013 | 6.013 | 910,051 | -0.34(-5.30%) |
Apr 02, 2002 | 6.409 | 6.490 | 6.241 | 6.350 | 680,023 | -0.06(-0.89%) |
Apr 01, 2002 | 6.363 | 6.490 | 6.212 | 6.407 | 849,228 | +0.05(+0.83%) |
Mar 29, 2002 | 6.355 | 6.505 | 6.317 | 6.355 | 1,194,499 | +0.00(+0.00%) |
Mar 28, 2002 | 6.355 | 6.505 | 6.317 | 6.355 | 1,194,042 | +0.08(+1.22%) |
Mar 27, 2002 | 6.355 | 6.394 | 6.162 | 6.278 | 1,295,565 | -0.09(-1.37%) |
Mar 26, 2002 | 6.226 | 6.440 | 6.226 | 6.365 | 782,461 | +0.06(+1.01%) |
Mar 25, 2002 | 6.405 | 6.449 | 6.247 | 6.302 | 988,251 | -0.09(-1.34%) |
Mar 22, 2002 | 6.492 | 6.560 | 6.385 | 6.387 | 821,332 | -0.07(-1.02%) |
Mar 21, 2002 | 6.269 | 6.523 | 6.180 | 6.453 | 965,386 | +0.20(+3.15%) |
Mar 20, 2002 | 6.341 | 6.438 | 6.256 | 6.256 | 1,935,345 | -0.11(-1.68%) |
Mar 19, 2002 | 6.252 | 6.451 | 6.177 | 6.363 | 2,397,687 | +0.08(+1.32%) |
Mar 18, 2002 | 5.801 | 6.328 | 5.795 | 6.280 | 4,096,145 | +0.68(+12.19%) |
Mar 15, 2002 | 5.552 | 5.664 | 5.381 | 5.598 | 2,751,647 | -0.13(-2.29%) |
Mar 14, 2002 | 5.694 | 5.734 | 5.576 | 5.729 | 554,719 | +0.07(+1.24%) |
Mar 13, 2002 | 5.642 | 5.764 | 5.574 | 5.659 | 646,182 | -0.02(-0.38%) |
Mar 12, 2002 | 5.788 | 5.790 | 5.583 | 5.681 | 1,978,332 | -0.14(-2.48%) |
Mar 11, 2002 | 5.884 | 5.932 | 5.808 | 5.825 | 760,510 | -0.11(-1.81%) |
Mar 08, 2002 | 6.103 | 6.153 | 5.865 | 5.932 | 1,553,489 | -0.13(-2.09%) |
Mar 07, 2002 | 5.959 | 6.317 | 5.904 | 6.059 | 1,356,845 | +0.16(+2.63%) |
Mar 06, 2002 | 5.860 | 5.959 | 5.779 | 5.904 | 1,040,842 | +0.04(+0.75%) |
Mar 05, 2002 | 5.823 | 5.959 | 5.795 | 5.860 | 1,021,635 | -0.02(-0.26%) |
Mar 04, 2002 | 5.182 | 5.948 | 5.182 | 5.876 | 1,637,634 | +0.69(+13.33%) |
Mar 01, 2002 | 5.060 | 5.248 | 5.001 | 5.185 | 526,366 | +0.13(+2.60%) |
Feb 28, 2002 | 5.058 | 5.180 | 5.012 | 5.053 | 836,881 | -0.00(-0.09%) |
Feb 27, 2002 | 5.029 | 5.132 | 5.008 | 5.058 | 543,286 | +0.05(+0.96%) |
Feb 26, 2002 | 4.944 | 5.049 | 4.846 | 5.010 | 604,109 | +0.07(+1.42%) |
Feb 25, 2002 | 4.688 | 5.040 | 4.688 | 4.940 | 400,148 | +0.22(+4.58%) |
Feb 22, 2002 | 4.721 | 4.844 | 4.688 | 4.723 | 454,110 | -0.01(-0.14%) |
Feb 21, 2002 | 4.942 | 5.016 | 4.690 | 4.730 | 540,543 | -0.18(-3.61%) |
Feb 20, 2002 | 4.828 | 4.968 | 4.828 | 4.907 | 605,024 | +0.05(+1.08%) |
Feb 19, 2002 | 5.056 | 5.086 | 4.828 | 4.854 | 376,825 | -0.19(-3.77%) |
Feb 18, 2002 | 5.086 | 5.115 | 4.992 | 5.045 | 834,137 | +0.00(+0.00%) |
Feb 15, 2002 | 5.086 | 5.115 | 4.992 | 5.045 | 829,564 | -0.04(-0.82%) |
Feb 14, 2002 | 5.056 | 5.182 | 5.032 | 5.086 | 700,144 | +0.02(+0.39%) |
Feb 13, 2002 | 5.001 | 5.154 | 5.001 | 5.067 | 642,980 | +0.04(+0.74%) |
Feb 12, 2002 | 4.898 | 5.130 | 4.865 | 5.029 | 932,459 | +0.15(+3.14%) |
Feb 11, 2002 | 4.833 | 5.047 | 4.813 | 4.876 | 663,102 | +0.04(+0.90%) |
Feb 08, 2002 | 4.669 | 4.841 | 4.666 | 4.833 | 1,053,189 | +0.15(+3.22%) |
Feb 07, 2002 | 4.800 | 4.922 | 4.675 | 4.682 | 1,148,768 | -0.12(-2.46%) |
Feb 06, 2002 | 4.883 | 4.911 | 4.736 | 4.800 | 617,828 | -0.05(-1.13%) |
Feb 05, 2002 | 4.870 | 4.881 | 4.636 | 4.854 | 1,543,428 | -0.10(-1.99%) |
Feb 04, 2002 | 5.038 | 5.086 | 4.872 | 4.953 | 876,210 | -0.09(-1.82%) |