Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.838 | 6.078 | 5.838 | 6.078 | 331,719 | +0.24(+4.11%) |
Apr 29, 2002 | 5.885 | 5.910 | 5.744 | 5.838 | 285,375 | -0.05(-0.77%) |
Apr 26, 2002 | 5.891 | 5.941 | 5.863 | 5.883 | 344,402 | -0.01(-0.10%) |
Apr 25, 2002 | 5.801 | 5.945 | 5.740 | 5.889 | 634,656 | +0.07(+1.13%) |
Apr 24, 2002 | 5.783 | 5.945 | 5.779 | 5.824 | 524,164 | +0.04(+0.71%) |
Apr 23, 2002 | 5.781 | 5.826 | 5.748 | 5.783 | 245,618 | +0.00(+0.00%) |
Apr 22, 2002 | 5.869 | 5.869 | 5.740 | 5.783 | 248,301 | -0.09(-1.54%) |
Apr 19, 2002 | 5.842 | 5.904 | 5.617 | 5.873 | 371,964 | +0.08(+1.34%) |
Apr 18, 2002 | 6.027 | 6.029 | 5.740 | 5.795 | 410,990 | -0.28(-4.65%) |
Apr 17, 2002 | 6.053 | 6.224 | 6.047 | 6.078 | 532,457 | +0.07(+1.09%) |
Apr 16, 2002 | 5.904 | 6.055 | 5.904 | 6.012 | 214,397 | +0.11(+1.84%) |
Apr 15, 2002 | 5.949 | 5.951 | 5.787 | 5.904 | 3,048,888 | -0.05(-0.79%) |
Apr 12, 2002 | 5.775 | 5.951 | 5.750 | 5.951 | 431,478 | +0.18(+3.09%) |
Apr 11, 2002 | 5.912 | 6.010 | 5.730 | 5.773 | 305,132 | -0.14(-2.36%) |
Apr 10, 2002 | 5.600 | 5.945 | 5.600 | 5.912 | 650,754 | +0.31(+5.60%) |
Apr 09, 2002 | 5.566 | 5.664 | 5.566 | 5.598 | 191,226 | +0.06(+1.00%) |
Apr 08, 2002 | 5.609 | 5.609 | 5.494 | 5.543 | 330,011 | -0.07(-1.17%) |
Apr 05, 2002 | 5.518 | 5.637 | 5.518 | 5.609 | 547,824 | +0.08(+1.48%) |
Apr 04, 2002 | 5.545 | 5.545 | 5.467 | 5.527 | 418,063 | -0.02(-0.33%) |
Apr 03, 2002 | 5.555 | 5.586 | 5.514 | 5.545 | 477,577 | +0.01(+0.19%) |
Apr 02, 2002 | 5.666 | 5.682 | 5.531 | 5.535 | 490,505 | -0.13(-2.28%) |
Apr 01, 2002 | 5.650 | 5.725 | 5.648 | 5.664 | 755,148 | +0.01(+0.25%) |
Mar 29, 2002 | 5.525 | 5.684 | 5.525 | 5.650 | 1,134,918 | +0.00(+0.00%) |
Mar 28, 2002 | 5.525 | 5.684 | 5.525 | 5.650 | 1,134,918 | +0.13(+2.30%) |
Mar 27, 2002 | 5.381 | 5.535 | 5.381 | 5.522 | 821,736 | +0.18(+3.46%) |
Mar 26, 2002 | 5.326 | 5.346 | 5.291 | 5.338 | 207,080 | +0.00(+0.04%) |
Mar 25, 2002 | 5.340 | 5.350 | 5.320 | 5.336 | 425,868 | -0.01(-0.12%) |
Mar 22, 2002 | 5.350 | 5.371 | 5.332 | 5.342 | 196,348 | -0.02(-0.42%) |
Mar 21, 2002 | 5.361 | 5.389 | 5.330 | 5.365 | 1,312,485 | -0.04(-0.68%) |
Mar 20, 2002 | 5.371 | 5.408 | 5.330 | 5.402 | 757,343 | +0.02(+0.42%) |
Mar 19, 2002 | 5.479 | 5.482 | 5.334 | 5.379 | 716,366 | -0.10(-1.83%) |
Mar 18, 2002 | 5.418 | 5.531 | 5.412 | 5.479 | 317,572 | +0.06(+1.14%) |
Mar 15, 2002 | 5.340 | 5.455 | 5.330 | 5.418 | 421,234 | +0.08(+1.54%) |
Mar 14, 2002 | 5.270 | 5.363 | 5.270 | 5.336 | 310,254 | +0.07(+1.24%) |
Mar 13, 2002 | 5.211 | 5.309 | 5.195 | 5.270 | 196,348 | +0.05(+0.94%) |
Mar 12, 2002 | 5.289 | 5.328 | 5.182 | 5.221 | 314,645 | -0.09(-1.66%) |
Mar 11, 2002 | 5.268 | 5.330 | 5.231 | 5.309 | 273,180 | +0.04(+0.74%) |
Mar 08, 2002 | 5.258 | 5.309 | 5.197 | 5.270 | 372,940 | +0.05(+0.86%) |
Mar 07, 2002 | 5.227 | 5.272 | 5.221 | 5.225 | 383,428 | -0.00(-0.04%) |
Mar 06, 2002 | 5.156 | 5.227 | 5.151 | 5.227 | 295,620 | +0.09(+1.67%) |
Mar 05, 2002 | 5.197 | 5.207 | 5.131 | 5.141 | 311,230 | -0.01(-0.28%) |
Mar 04, 2002 | 4.920 | 5.186 | 4.920 | 5.156 | 482,456 | +0.18(+3.71%) |
Mar 01, 2002 | 4.879 | 4.973 | 4.858 | 4.971 | 771,734 | +0.11(+2.28%) |
Feb 28, 2002 | 4.940 | 4.961 | 4.811 | 4.860 | 613,680 | -0.07(-1.37%) |
Feb 27, 2002 | 4.940 | 4.951 | 4.869 | 4.928 | 255,618 | +0.00(+0.08%) |
Feb 26, 2002 | 4.951 | 4.961 | 4.912 | 4.924 | 277,326 | -0.02(-0.33%) |
Feb 25, 2002 | 4.940 | 4.951 | 4.912 | 4.940 | 437,332 | +0.00(+0.08%) |
Feb 22, 2002 | 4.848 | 4.951 | 4.844 | 4.936 | 195,860 | +0.11(+2.38%) |
Feb 21, 2002 | 4.971 | 4.987 | 4.819 | 4.821 | 398,550 | -0.17(-3.41%) |
Feb 20, 2002 | 4.848 | 5.004 | 4.848 | 4.992 | 225,373 | +0.16(+3.35%) |
Feb 19, 2002 | 5.063 | 5.063 | 4.776 | 4.830 | 359,524 | -0.23(-4.62%) |
Feb 18, 2002 | 4.973 | 5.110 | 4.973 | 5.063 | 3,634,275 | +0.00(+0.00%) |
Feb 15, 2002 | 4.973 | 5.110 | 4.973 | 5.063 | 238,057 | +0.09(+1.86%) |
Feb 14, 2002 | 4.951 | 5.002 | 4.942 | 4.971 | 113,906 | +0.02(+0.41%) |
Feb 13, 2002 | 4.899 | 4.951 | 4.879 | 4.951 | 137,809 | +0.05(+1.05%) |
Feb 12, 2002 | 4.858 | 4.971 | 4.838 | 4.899 | 150,005 | +0.02(+0.50%) |
Feb 11, 2002 | 4.879 | 5.039 | 4.873 | 4.875 | 239,032 | +0.01(+0.21%) |
Feb 08, 2002 | 4.715 | 4.864 | 4.715 | 4.864 | 121,467 | +0.15(+3.17%) |
Feb 07, 2002 | 4.869 | 4.887 | 4.676 | 4.715 | 296,351 | -0.16(-3.36%) |
Feb 06, 2002 | 4.910 | 4.961 | 4.858 | 4.879 | 288,546 | +0.01(+0.21%) |
Feb 05, 2002 | 4.756 | 4.940 | 4.721 | 4.869 | 829,297 | +0.08(+1.76%) |
Feb 04, 2002 | 4.735 | 4.832 | 4.731 | 4.785 | 247,325 | +0.05(+1.00%) |