Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.020 | 3.279 | 3.000 | 3.260 | 99,000 | +0.23(+7.59%) |
Apr 29, 2002 | 3.000 | 3.070 | 3.000 | 3.030 | 43,300 | +0.03(+1.00%) |
Apr 26, 2002 | 3.000 | 3.090 | 2.960 | 3.000 | 109,400 | +0.01(+0.33%) |
Apr 25, 2002 | 3.300 | 3.300 | 3.050 | 2.990 | 137,700 | -0.31(-9.39%) |
Apr 24, 2002 | 3.140 | 3.539 | 3.130 | 3.300 | 96,500 | +0.16(+5.10%) |
Apr 23, 2002 | 3.700 | 3.730 | 3.110 | 3.140 | 107,000 | +0.04(+1.29%) |
Apr 22, 2002 | 3.790 | 3.800 | 3.080 | 3.100 | 99,700 | -0.47(-13.17%) |
Apr 19, 2002 | 3.610 | 3.970 | 3.300 | 3.570 | 90,500 | -0.15(-4.03%) |
Apr 18, 2002 | 4.120 | 4.129 | 3.400 | 3.720 | 148,800 | -0.30(-7.46%) |
Apr 17, 2002 | 4.350 | 4.350 | 4.020 | 4.020 | 45,300 | -0.48(-10.67%) |
Apr 16, 2002 | 4.630 | 4.900 | 4.350 | 4.500 | 65,300 | -0.35(-7.22%) |
Apr 15, 2002 | 5.000 | 5.210 | 4.550 | 4.850 | 65,900 | -0.14(-2.81%) |
Apr 12, 2002 | 4.600 | 5.290 | 4.200 | 4.990 | 41,900 | +0.35(+7.54%) |
Apr 11, 2002 | 4.410 | 5.000 | 4.290 | 4.640 | 77,600 | +0.14(+3.11%) |
Apr 10, 2002 | 4.550 | 4.900 | 4.360 | 4.500 | 29,400 | -0.20(-4.26%) |
Apr 09, 2002 | 5.200 | 5.200 | 4.320 | 4.700 | 45,700 | -0.18(-3.67%) |
Apr 08, 2002 | 5.200 | 5.200 | 4.500 | 4.879 | 24,500 | -0.22(-4.33%) |
Apr 05, 2002 | 4.550 | 5.200 | 4.550 | 5.100 | 32,800 | +0.43(+9.21%) |
Apr 04, 2002 | 4.600 | 4.840 | 4.150 | 4.670 | 91,000 | +0.07(+1.52%) |
Apr 03, 2002 | 4.720 | 4.880 | 4.250 | 4.600 | 96,700 | -0.16(-3.36%) |
Apr 02, 2002 | 5.250 | 5.400 | 4.750 | 4.760 | 27,000 | -0.44(-8.46%) |
Apr 01, 2002 | 5.500 | 5.500 | 5.160 | 5.200 | 6,500 | -0.29(-5.28%) |
Mar 29, 2002 | 5.250 | 5.550 | 5.120 | 5.490 | 65,400 | +0.00(+0.00%) |
Mar 28, 2002 | 5.250 | 5.550 | 5.120 | 5.490 | 65,400 | +0.04(+0.73%) |
Mar 27, 2002 | 5.400 | 5.800 | 5.300 | 5.450 | 21,700 | -0.01(-0.18%) |
Mar 26, 2002 | 5.200 | 5.870 | 5.120 | 5.460 | 26,800 | -0.16(-2.85%) |
Mar 25, 2002 | 5.400 | 5.620 | 5.150 | 5.620 | 34,500 | +0.17(+3.12%) |
Mar 22, 2002 | 5.700 | 5.810 | 5.200 | 5.450 | 64,900 | +0.14(+2.64%) |
Mar 21, 2002 | 4.960 | 5.740 | 4.960 | 5.310 | 61,200 | +0.31(+6.20%) |
Mar 20, 2002 | 4.820 | 5.200 | 4.690 | 5.000 | 60,100 | +0.06(+1.21%) |
Mar 19, 2002 | 5.050 | 5.300 | 4.800 | 4.940 | 55,600 | -0.11(-2.18%) |
Mar 18, 2002 | 5.500 | 5.600 | 4.910 | 5.050 | 73,200 | -0.25(-4.72%) |
Mar 15, 2002 | 5.420 | 5.520 | 5.210 | 5.300 | 74,500 | -0.10(-1.85%) |
Mar 14, 2002 | 5.500 | 5.600 | 5.250 | 5.400 | 50,700 | -0.08(-1.46%) |
Mar 13, 2002 | 5.050 | 5.650 | 5.050 | 5.480 | 50,800 | +0.33(+6.41%) |
Mar 12, 2002 | 5.100 | 5.280 | 4.900 | 5.150 | 22,700 | +0.10(+1.98%) |
Mar 11, 2002 | 5.300 | 5.400 | 4.900 | 5.050 | 45,000 | -0.35(-6.48%) |
Mar 08, 2002 | 5.200 | 5.490 | 5.150 | 5.400 | 37,700 | +0.19(+3.65%) |
Mar 07, 2002 | 5.030 | 5.280 | 4.900 | 5.210 | 51,900 | +0.18(+3.58%) |
Mar 06, 2002 | 4.750 | 5.100 | 4.750 | 5.030 | 28,800 | +0.27(+5.67%) |
Mar 05, 2002 | 4.700 | 5.090 | 4.550 | 4.760 | 11,600 | -0.04(-0.83%) |
Mar 04, 2002 | 5.000 | 5.150 | 4.580 | 4.800 | 15,800 | -0.30(-5.88%) |
Mar 01, 2002 | 4.760 | 5.240 | 4.620 | 5.100 | 21,400 | +0.34(+7.14%) |
Feb 28, 2002 | 4.970 | 5.136 | 4.760 | 4.760 | 5,100 | -0.45(-8.64%) |
Feb 27, 2002 | 5.010 | 5.240 | 5.000 | 5.210 | 11,800 | +0.06(+1.17%) |
Feb 26, 2002 | 4.950 | 5.250 | 4.950 | 5.150 | 28,000 | -0.05(-0.96%) |
Feb 25, 2002 | 5.200 | 5.500 | 4.400 | 5.200 | 59,400 | +0.05(+0.97%) |
Feb 22, 2002 | 5.000 | 5.300 | 4.950 | 5.150 | 34,000 | +0.15(+3.00%) |
Feb 21, 2002 | 5.150 | 5.220 | 5.000 | 5.000 | 20,300 | -0.22(-4.21%) |
Feb 20, 2002 | 5.200 | 5.260 | 5.100 | 5.220 | 47,900 | -0.03(-0.57%) |
Feb 19, 2002 | 5.420 | 5.600 | 5.200 | 5.250 | 23,400 | -0.18(-3.31%) |
Feb 18, 2002 | 5.420 | 5.950 | 5.400 | 5.430 | 24,000 | +0.00(+0.00%) |
Feb 15, 2002 | 5.420 | 5.950 | 5.400 | 5.430 | 24,000 | +0.03(+0.56%) |
Feb 14, 2002 | 5.500 | 5.620 | 5.400 | 5.400 | 35,900 | -0.35(-6.09%) |
Feb 13, 2002 | 5.920 | 6.000 | 5.500 | 5.750 | 25,300 | -0.25(-4.17%) |
Feb 12, 2002 | 5.810 | 6.100 | 5.800 | 6.000 | 9,700 | +0.28(+4.90%) |
Feb 11, 2002 | 6.220 | 6.230 | 5.700 | 5.720 | 18,000 | -0.70(-10.90%) |
Feb 08, 2002 | 5.700 | 6.420 | 5.650 | 6.420 | 14,400 | +0.90(+16.30%) |
Feb 07, 2002 | 5.680 | 5.690 | 5.470 | 5.520 | 12,700 | -0.02(-0.36%) |
Feb 06, 2002 | 5.650 | 5.870 | 5.500 | 5.540 | 39,400 | -0.41(-6.89%) |
Feb 05, 2002 | 5.800 | 6.120 | 5.750 | 5.950 | 23,500 | +0.15(+2.59%) |
Feb 04, 2002 | 6.430 | 6.489 | 5.760 | 5.800 | 26,700 | -0.63(-9.80%) |