Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.170 | 6.400 | 5.690 | 6.230 | 593,700 | -0.19(-2.96%) |
Apr 29, 2002 | 6.870 | 7.060 | 6.210 | 6.420 | 453,200 | -0.44(-6.41%) |
Apr 26, 2002 | 7.280 | 7.580 | 6.570 | 6.860 | 388,200 | -0.43(-5.90%) |
Apr 25, 2002 | 7.699 | 7.800 | 7.250 | 7.290 | 334,000 | -0.43(-5.57%) |
Apr 24, 2002 | 7.800 | 8.000 | 7.510 | 7.720 | 187,100 | -0.28(-3.50%) |
Apr 23, 2002 | 8.185 | 8.260 | 7.850 | 8.000 | 168,800 | -0.20(-2.44%) |
Apr 22, 2002 | 8.390 | 8.400 | 8.050 | 8.200 | 124,200 | +0.04(+0.49%) |
Apr 19, 2002 | 8.100 | 8.500 | 8.060 | 8.160 | 219,400 | +0.00(+0.00%) |
Apr 18, 2002 | 8.360 | 8.420 | 8.020 | 8.160 | 302,400 | -0.29(-3.43%) |
Apr 17, 2002 | 8.300 | 8.670 | 8.200 | 8.450 | 208,900 | +0.17(+2.05%) |
Apr 16, 2002 | 8.150 | 8.240 | 7.810 | 8.280 | 175,800 | +0.24(+2.99%) |
Apr 15, 2002 | 7.900 | 8.200 | 7.890 | 8.040 | 121,300 | +0.14(+1.77%) |
Apr 12, 2002 | 8.010 | 8.250 | 7.510 | 7.900 | 143,100 | -0.14(-1.74%) |
Apr 11, 2002 | 8.110 | 8.360 | 7.550 | 8.040 | 263,000 | -0.11(-1.35%) |
Apr 10, 2002 | 8.310 | 8.320 | 8.000 | 8.150 | 184,700 | -0.26(-3.09%) |
Apr 09, 2002 | 8.190 | 8.670 | 8.100 | 8.410 | 603,300 | -0.09(-1.06%) |
Apr 08, 2002 | 7.350 | 8.540 | 7.270 | 8.500 | 461,800 | +0.79(+10.25%) |
Apr 05, 2002 | 7.700 | 7.800 | 7.270 | 7.710 | 546,000 | -0.06(-0.77%) |
Apr 04, 2002 | 8.120 | 8.120 | 7.070 | 7.770 | 565,300 | -0.43(-5.24%) |
Apr 03, 2002 | 8.330 | 8.350 | 8.140 | 8.200 | 353,400 | -0.19(-2.26%) |
Apr 02, 2002 | 8.500 | 8.500 | 8.240 | 8.390 | 404,300 | -0.11(-1.29%) |
Apr 01, 2002 | 8.320 | 8.650 | 8.010 | 8.500 | 1,138,800 | -0.36(-4.06%) |
Mar 29, 2002 | 8.990 | 9.050 | 8.800 | 8.860 | 819,800 | +0.00(+0.00%) |
Mar 28, 2002 | 8.990 | 9.050 | 8.800 | 8.860 | 819,300 | +0.11(+1.26%) |
Mar 27, 2002 | 9.850 | 10.00 | 8.650 | 8.750 | 1,706,500 | -1.08(-10.99%) |
Mar 26, 2002 | 9.100 | 9.950 | 9.100 | 9.830 | 713,800 | +0.66(+7.20%) |
Mar 25, 2002 | 9.120 | 9.250 | 8.950 | 9.170 | 562,600 | +0.02(+0.22%) |
Mar 22, 2002 | 9.150 | 9.240 | 8.950 | 9.150 | 245,800 | +0.23(+2.58%) |
Mar 21, 2002 | 8.870 | 9.240 | 8.800 | 8.920 | 397,600 | -0.07(-0.78%) |
Mar 20, 2002 | 8.680 | 9.300 | 8.600 | 8.990 | 454,800 | +0.04(+0.45%) |
Mar 19, 2002 | 9.550 | 9.560 | 8.760 | 8.950 | 475,200 | -0.45(-4.79%) |
Mar 18, 2002 | 9.290 | 9.720 | 9.180 | 9.400 | 647,100 | +0.18(+1.95%) |
Mar 15, 2002 | 8.950 | 9.630 | 8.900 | 9.220 | 829,600 | +0.24(+2.67%) |
Mar 14, 2002 | 8.990 | 9.230 | 8.510 | 8.980 | 604,800 | +0.20(+2.27%) |
Mar 13, 2002 | 9.290 | 9.340 | 8.510 | 8.780 | 1,442,700 | -0.62(-6.59%) |
Mar 12, 2002 | 7.590 | 9.640 | 7.500 | 9.400 | 2,537,300 | +1.65(+21.29%) |
Mar 11, 2002 | 7.270 | 7.750 | 7.200 | 7.750 | 169,200 | +0.16(+2.11%) |
Mar 08, 2002 | 7.790 | 7.820 | 7.450 | 7.590 | 202,800 | -0.11(-1.43%) |
Mar 07, 2002 | 8.070 | 8.250 | 7.530 | 7.700 | 408,400 | -0.29(-3.63%) |
Mar 06, 2002 | 7.140 | 8.000 | 7.140 | 7.990 | 661,700 | +0.84(+11.75%) |
Mar 05, 2002 | 7.000 | 7.150 | 7.000 | 7.150 | 66,700 | +0.15(+2.14%) |
Mar 04, 2002 | 7.010 | 7.149 | 7.000 | 7.000 | 175,300 | -0.06(-0.85%) |
Mar 01, 2002 | 7.010 | 7.080 | 7.000 | 7.060 | 183,800 | +0.01(+0.14%) |
Feb 28, 2002 | 7.100 | 7.230 | 7.000 | 7.050 | 76,900 | -0.16(-2.22%) |
Feb 27, 2002 | 7.020 | 7.210 | 7.000 | 7.210 | 139,900 | +0.15(+2.13%) |
Feb 26, 2002 | 6.930 | 7.060 | 6.870 | 7.060 | 80,800 | +0.14(+2.02%) |
Feb 25, 2002 | 6.910 | 7.050 | 6.850 | 6.920 | 123,200 | -0.10(-1.42%) |
Feb 22, 2002 | 7.070 | 7.090 | 6.800 | 7.020 | 201,800 | -0.17(-2.36%) |
Feb 21, 2002 | 7.385 | 7.390 | 6.800 | 7.190 | 299,000 | -0.13(-1.78%) |
Feb 20, 2002 | 7.540 | 7.740 | 7.250 | 7.320 | 191,300 | -0.19(-2.53%) |
Feb 19, 2002 | 7.580 | 7.720 | 7.400 | 7.510 | 241,500 | -0.21(-2.72%) |
Feb 18, 2002 | 7.560 | 7.770 | 7.460 | 7.720 | 196,300 | +0.00(+0.00%) |
Feb 15, 2002 | 7.560 | 7.770 | 7.460 | 7.720 | 196,300 | +0.03(+0.39%) |
Feb 14, 2002 | 7.840 | 8.140 | 7.510 | 7.690 | 547,300 | -0.13(-1.66%) |
Feb 13, 2002 | 7.040 | 7.850 | 6.990 | 7.820 | 957,000 | +0.82(+11.71%) |
Feb 12, 2002 | 6.600 | 7.000 | 6.600 | 7.000 | 146,900 | +0.15(+2.19%) |
Feb 11, 2002 | 6.780 | 7.000 | 6.720 | 6.850 | 84,400 | -0.10(-1.44%) |
Feb 08, 2002 | 6.910 | 6.990 | 6.800 | 6.950 | 84,700 | +0.02(+0.29%) |
Feb 07, 2002 | 6.880 | 7.070 | 6.800 | 6.930 | 54,200 | +0.03(+0.43%) |
Feb 06, 2002 | 6.850 | 7.090 | 6.750 | 6.900 | 106,400 | -0.03(-0.43%) |
Feb 05, 2002 | 6.965 | 7.250 | 6.590 | 6.930 | 158,000 | -0.02(-0.29%) |
Feb 04, 2002 | 7.130 | 7.140 | 6.560 | 6.950 | 181,200 | -0.24(-3.34%) |