Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.740 | 6.812 | 6.730 | 6.784 | 594,854 | +0.05(+0.75%) |
Apr 29, 2002 | 6.697 | 6.765 | 6.697 | 6.734 | 390,098 | +0.01(+0.14%) |
Apr 26, 2002 | 6.620 | 6.757 | 6.620 | 6.724 | 265,193 | +0.06(+0.90%) |
Apr 25, 2002 | 6.610 | 6.672 | 6.498 | 6.664 | 613,168 | -0.02(-0.37%) |
Apr 24, 2002 | 6.652 | 6.735 | 6.620 | 6.689 | 275,815 | +0.04(+0.57%) |
Apr 23, 2002 | 6.580 | 6.653 | 6.528 | 6.650 | 422,698 | +0.06(+0.91%) |
Apr 22, 2002 | 6.515 | 6.607 | 6.506 | 6.590 | 355,300 | +0.10(+1.55%) |
Apr 19, 2002 | 6.380 | 6.590 | 6.320 | 6.490 | 535,881 | +0.11(+1.72%) |
Apr 18, 2002 | 6.323 | 6.380 | 6.282 | 6.380 | 705,473 | +0.06(+0.95%) |
Apr 17, 2002 | 6.360 | 6.473 | 6.309 | 6.320 | 349,806 | -0.03(-0.43%) |
Apr 16, 2002 | 6.498 | 6.539 | 6.323 | 6.347 | 539,910 | -0.16(-2.39%) |
Apr 15, 2002 | 6.702 | 6.719 | 6.459 | 6.503 | 410,244 | -0.16(-2.42%) |
Apr 12, 2002 | 6.350 | 6.732 | 6.347 | 6.664 | 1,265,896 | +0.27(+4.23%) |
Apr 11, 2002 | 6.143 | 6.416 | 6.118 | 6.394 | 1,628,156 | +0.36(+5.98%) |
Apr 10, 2002 | 6.055 | 6.061 | 5.984 | 6.033 | 530,753 | +0.02(+0.40%) |
Apr 09, 2002 | 5.938 | 6.129 | 5.938 | 6.009 | 594,121 | -0.04(-0.68%) |
Apr 08, 2002 | 5.747 | 6.061 | 5.741 | 6.050 | 1,108,025 | +0.07(+1.19%) |
Apr 05, 2002 | 5.542 | 6.257 | 5.534 | 5.979 | 5,588,112 | +1.26(+26.59%) |
Apr 04, 2002 | 4.666 | 4.723 | 4.652 | 4.723 | 25,273 | +0.08(+1.76%) |
Apr 03, 2002 | 4.641 | 4.682 | 4.641 | 4.641 | 32,599 | +0.00(+0.00%) |
Apr 02, 2002 | 4.627 | 4.671 | 4.627 | 4.641 | 10,622 | +0.01(+0.29%) |
Apr 01, 2002 | 4.682 | 4.693 | 4.617 | 4.627 | 39,559 | -0.03(-0.64%) |
Mar 29, 2002 | 4.709 | 4.750 | 4.655 | 4.658 | 104,392 | +0.00(+0.00%) |
Mar 28, 2002 | 4.709 | 4.750 | 4.655 | 4.658 | 104,392 | -0.05(-1.10%) |
Mar 27, 2002 | 4.677 | 4.709 | 4.677 | 4.709 | 81,682 | +0.03(+0.70%) |
Mar 26, 2002 | 4.644 | 4.677 | 4.614 | 4.677 | 60,437 | +0.04(+0.94%) |
Mar 25, 2002 | 4.636 | 4.677 | 4.617 | 4.633 | 31,500 | -0.01(-0.17%) |
Mar 22, 2002 | 4.668 | 4.696 | 4.638 | 4.641 | 59,705 | -0.03(-0.58%) |
Mar 21, 2002 | 4.668 | 4.668 | 4.630 | 4.668 | 39,192 | +0.04(+0.87%) |
Mar 20, 2002 | 4.641 | 4.641 | 4.614 | 4.628 | 69,961 | +0.00(+0.01%) |
Mar 19, 2002 | 4.649 | 4.666 | 4.597 | 4.627 | 67,763 | -0.02(-0.47%) |
Mar 18, 2002 | 4.633 | 4.693 | 4.595 | 4.649 | 96,700 | +0.01(+0.24%) |
Mar 15, 2002 | 4.450 | 4.641 | 4.431 | 4.638 | 193,400 | +0.08(+1.74%) |
Mar 14, 2002 | 4.546 | 4.627 | 4.477 | 4.559 | 102,927 | -0.04(-0.77%) |
Mar 13, 2002 | 4.611 | 4.627 | 4.595 | 4.595 | 51,646 | -0.03(-0.71%) |
Mar 12, 2002 | 4.627 | 4.638 | 4.592 | 4.627 | 50,547 | +0.00(+0.00%) |
Mar 11, 2002 | 4.614 | 4.627 | 4.608 | 4.627 | 12,453 | +0.01(+0.18%) |
Mar 08, 2002 | 4.595 | 4.638 | 4.573 | 4.619 | 37,361 | +0.02(+0.53%) |
Mar 07, 2002 | 4.661 | 4.723 | 4.595 | 4.595 | 137,724 | -0.06(-1.29%) |
Mar 06, 2002 | 4.709 | 4.731 | 4.655 | 4.655 | 82,781 | -0.07(-1.45%) |
Mar 05, 2002 | 4.592 | 4.737 | 4.592 | 4.723 | 654,925 | +0.13(+2.86%) |
Mar 04, 2002 | 4.622 | 4.622 | 4.573 | 4.592 | 128,567 | -0.03(-0.65%) |
Mar 01, 2002 | 4.565 | 4.622 | 4.524 | 4.622 | 131,864 | +0.15(+3.36%) |
Feb 28, 2002 | 4.611 | 4.633 | 4.472 | 4.472 | 30,768 | -0.16(-3.53%) |
Feb 27, 2002 | 4.600 | 4.636 | 4.600 | 4.636 | 16,849 | -0.00(-0.05%) |
Feb 26, 2002 | 4.638 | 4.638 | 4.565 | 4.638 | 38,094 | +0.01(+0.23%) |
Feb 25, 2002 | 4.560 | 4.636 | 4.518 | 4.627 | 21,611 | +0.04(+0.83%) |
Feb 22, 2002 | 4.505 | 4.630 | 4.505 | 4.589 | 80,217 | +0.04(+0.96%) |
Feb 21, 2002 | 4.543 | 4.546 | 4.537 | 4.546 | 37,727 | +0.00(+0.00%) |
Feb 20, 2002 | 4.548 | 4.548 | 4.491 | 4.546 | 20,512 | +0.01(+0.24%) |
Feb 19, 2002 | 4.559 | 4.573 | 4.491 | 4.535 | 33,698 | +0.00(+0.06%) |
Feb 18, 2002 | 4.532 | 4.532 | 4.461 | 4.532 | 31,134 | +0.00(+0.00%) |
Feb 15, 2002 | 4.532 | 4.532 | 4.461 | 4.532 | 31,134 | +0.07(+1.53%) |
Feb 14, 2002 | 4.486 | 4.491 | 4.439 | 4.464 | 18,314 | -0.02(-0.43%) |
Feb 13, 2002 | 4.458 | 4.486 | 4.436 | 4.483 | 34,431 | +0.08(+1.80%) |
Feb 12, 2002 | 4.464 | 4.464 | 4.404 | 4.404 | 18,314 | -0.03(-0.74%) |
Feb 11, 2002 | 4.436 | 4.464 | 4.409 | 4.436 | 10,256 | -0.02(-0.37%) |
Feb 08, 2002 | 4.436 | 4.453 | 4.382 | 4.453 | 15,384 | +0.04(+0.99%) |
Feb 07, 2002 | 4.436 | 4.442 | 4.376 | 4.409 | 30,402 | -0.00(-0.06%) |
Feb 06, 2002 | 4.314 | 4.436 | 4.303 | 4.412 | 57,507 | +0.06(+1.44%) |
Feb 05, 2002 | 4.368 | 4.368 | 4.286 | 4.349 | 32,599 | +0.06(+1.46%) |
Feb 04, 2002 | 4.275 | 4.327 | 4.267 | 4.286 | 80,583 | +0.01(+0.26%) |