Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.861 | 6.177 | 5.861 | 6.177 | 155,314 | +0.36(+6.12%) |
Apr 29, 2002 | 5.746 | 5.863 | 5.743 | 5.821 | 108,328 | -0.01(-0.16%) |
Apr 26, 2002 | 5.699 | 5.880 | 5.699 | 5.831 | 127,906 | -0.10(-1.74%) |
Apr 25, 2002 | 5.879 | 5.976 | 5.879 | 5.934 | 96,321 | +0.05(+0.88%) |
Apr 24, 2002 | 5.919 | 6.034 | 5.880 | 5.882 | 109,111 | -0.02(-0.36%) |
Apr 23, 2002 | 5.762 | 5.932 | 5.760 | 5.903 | 74,655 | +0.14(+2.46%) |
Apr 22, 2002 | 5.928 | 5.928 | 5.718 | 5.762 | 137,042 | -0.13(-2.21%) |
Apr 19, 2002 | 5.804 | 5.982 | 5.708 | 5.892 | 203,866 | +0.09(+1.52%) |
Apr 18, 2002 | 6.024 | 6.126 | 5.775 | 5.804 | 185,855 | -0.16(-2.73%) |
Apr 17, 2002 | 5.909 | 5.969 | 5.909 | 5.967 | 112,244 | +0.04(+0.61%) |
Apr 16, 2002 | 5.693 | 5.938 | 5.689 | 5.930 | 114,854 | +0.21(+3.61%) |
Apr 15, 2002 | 5.890 | 5.919 | 5.670 | 5.723 | 421,045 | -0.14(-2.32%) |
Apr 12, 2002 | 5.748 | 5.859 | 5.748 | 5.859 | 211,697 | +0.11(+1.93%) |
Apr 11, 2002 | 5.746 | 5.827 | 5.746 | 5.748 | 147,744 | +0.02(+0.33%) |
Apr 10, 2002 | 5.517 | 5.729 | 5.517 | 5.729 | 164,711 | +0.18(+3.32%) |
Apr 09, 2002 | 5.430 | 5.555 | 5.421 | 5.545 | 123,468 | +0.07(+1.22%) |
Apr 08, 2002 | 5.363 | 5.478 | 5.354 | 5.478 | 110,938 | +0.07(+1.24%) |
Apr 05, 2002 | 5.354 | 5.436 | 5.329 | 5.411 | 263,382 | +0.09(+1.62%) |
Apr 04, 2002 | 5.365 | 5.365 | 5.300 | 5.325 | 52,206 | -0.04(-0.75%) |
Apr 03, 2002 | 5.373 | 5.402 | 5.344 | 5.365 | 348,478 | +0.01(+0.21%) |
Apr 02, 2002 | 5.268 | 5.382 | 5.268 | 5.354 | 211,958 | +0.06(+1.09%) |
Apr 01, 2002 | 5.285 | 5.363 | 5.285 | 5.296 | 296,272 | +0.01(+0.22%) |
Mar 29, 2002 | 5.229 | 5.335 | 5.200 | 5.285 | 138,347 | +0.00(+0.00%) |
Mar 28, 2002 | 5.229 | 5.335 | 5.200 | 5.285 | 138,347 | +0.07(+1.32%) |
Mar 27, 2002 | 5.133 | 5.245 | 5.128 | 5.216 | 58,471 | +0.08(+1.60%) |
Mar 26, 2002 | 5.124 | 5.153 | 5.064 | 5.133 | 80,659 | -0.02(-0.37%) |
Mar 25, 2002 | 5.210 | 5.231 | 5.124 | 5.153 | 60,298 | -0.04(-0.70%) |
Mar 22, 2002 | 5.210 | 5.268 | 5.114 | 5.189 | 72,828 | -0.00(-0.04%) |
Mar 21, 2002 | 5.166 | 5.191 | 5.155 | 5.191 | 81,703 | +0.04(+0.78%) |
Mar 20, 2002 | 5.172 | 5.183 | 5.107 | 5.151 | 34,456 | -0.02(-0.41%) |
Mar 19, 2002 | 5.172 | 5.172 | 5.164 | 5.172 | 54,033 | +0.00(+0.00%) |
Mar 18, 2002 | 5.168 | 5.185 | 5.126 | 5.172 | 59,776 | +0.01(+0.19%) |
Mar 15, 2002 | 4.999 | 5.172 | 4.999 | 5.162 | 124,773 | +0.07(+1.47%) |
Mar 14, 2002 | 5.001 | 5.158 | 4.994 | 5.087 | 104,152 | +0.09(+1.72%) |
Mar 13, 2002 | 5.124 | 5.124 | 4.990 | 5.001 | 65,519 | -0.17(-3.22%) |
Mar 12, 2002 | 5.151 | 5.176 | 5.147 | 5.168 | 59,515 | -0.00(-0.04%) |
Mar 11, 2002 | 5.047 | 5.172 | 5.042 | 5.170 | 49,074 | -0.00(-0.04%) |
Mar 08, 2002 | 5.206 | 5.241 | 5.172 | 5.172 | 224,749 | -0.03(-0.66%) |
Mar 07, 2002 | 5.191 | 5.206 | 5.057 | 5.206 | 71,261 | -0.01(-0.11%) |
Mar 06, 2002 | 5.038 | 5.229 | 5.030 | 5.212 | 106,501 | +0.18(+3.66%) |
Mar 05, 2002 | 5.053 | 5.053 | 4.961 | 5.028 | 154,009 | -0.02(-0.49%) |
Mar 04, 2002 | 5.066 | 5.082 | 5.049 | 5.053 | 74,394 | -0.01(-0.26%) |
Mar 01, 2002 | 4.980 | 5.066 | 4.967 | 5.066 | 108,067 | +0.09(+1.73%) |
Feb 28, 2002 | 4.951 | 4.990 | 4.946 | 4.980 | 93,188 | +0.00(+0.00%) |
Feb 27, 2002 | 4.973 | 5.007 | 4.951 | 4.980 | 61,081 | +0.01(+0.15%) |
Feb 26, 2002 | 4.982 | 5.011 | 4.971 | 4.973 | 133,648 | -0.02(-0.46%) |
Feb 25, 2002 | 5.028 | 5.028 | 4.951 | 4.996 | 87,968 | -0.04(-0.84%) |
Feb 22, 2002 | 5.028 | 5.076 | 4.980 | 5.038 | 84,313 | +0.01(+0.19%) |
Feb 21, 2002 | 5.076 | 5.153 | 5.028 | 5.028 | 67,607 | -0.03(-0.53%) |
Feb 20, 2002 | 4.999 | 5.057 | 4.980 | 5.055 | 66,824 | +0.05(+0.92%) |
Feb 19, 2002 | 5.019 | 5.019 | 4.961 | 5.009 | 83,530 | -0.00(-0.04%) |
Feb 18, 2002 | 4.961 | 5.068 | 4.961 | 5.011 | 89,534 | +0.00(+0.00%) |
Feb 15, 2002 | 4.961 | 5.068 | 4.961 | 5.011 | 89,534 | +0.05(+1.00%) |
Feb 14, 2002 | 5.028 | 5.032 | 4.957 | 4.961 | 76,743 | -0.07(-1.33%) |
Feb 13, 2002 | 4.980 | 5.047 | 4.980 | 5.028 | 101,019 | +0.01(+0.19%) |
Feb 12, 2002 | 4.980 | 5.019 | 4.973 | 5.019 | 139,391 | +0.02(+0.38%) |
Feb 11, 2002 | 4.932 | 5.028 | 4.932 | 4.999 | 240,672 | +0.11(+2.35%) |
Feb 08, 2002 | 4.904 | 4.904 | 4.865 | 4.884 | 100,497 | +0.02(+0.39%) |
Feb 07, 2002 | 4.932 | 4.961 | 4.865 | 4.865 | 83,008 | -0.07(-1.36%) |
Feb 06, 2002 | 4.955 | 4.971 | 4.932 | 4.932 | 75,960 | -0.03(-0.58%) |
Feb 05, 2002 | 5.047 | 5.047 | 4.959 | 4.961 | 98,670 | +0.00(+0.00%) |
Feb 04, 2002 | 4.961 | 4.963 | 4.961 | 4.961 | 89,534 | +0.00(+0.00%) |