Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.637 | 6.707 | 6.626 | 6.680 | 604,132 | +0.05(+0.75%) |
Apr 29, 2002 | 6.594 | 6.661 | 6.594 | 6.630 | 396,183 | +0.01(+0.14%) |
Apr 26, 2002 | 6.519 | 6.653 | 6.519 | 6.621 | 269,330 | +0.06(+0.90%) |
Apr 25, 2002 | 6.508 | 6.570 | 6.398 | 6.562 | 622,732 | -0.02(-0.37%) |
Apr 24, 2002 | 6.550 | 6.632 | 6.519 | 6.586 | 280,118 | +0.04(+0.57%) |
Apr 23, 2002 | 6.478 | 6.551 | 6.427 | 6.548 | 429,291 | +0.06(+0.91%) |
Apr 22, 2002 | 6.415 | 6.505 | 6.406 | 6.489 | 360,842 | +0.10(+1.55%) |
Apr 19, 2002 | 6.282 | 6.489 | 6.223 | 6.390 | 544,240 | +0.11(+1.72%) |
Apr 18, 2002 | 6.226 | 6.282 | 6.185 | 6.282 | 716,477 | +0.06(+0.95%) |
Apr 17, 2002 | 6.262 | 6.374 | 6.212 | 6.223 | 355,262 | -0.03(-0.43%) |
Apr 16, 2002 | 6.398 | 6.438 | 6.226 | 6.250 | 548,332 | -0.15(-2.39%) |
Apr 15, 2002 | 6.599 | 6.616 | 6.360 | 6.403 | 416,643 | -0.16(-2.42%) |
Apr 12, 2002 | 6.253 | 6.629 | 6.250 | 6.562 | 1,285,641 | +0.27(+4.23%) |
Apr 11, 2002 | 6.048 | 6.317 | 6.024 | 6.296 | 1,653,552 | +0.36(+5.98%) |
Apr 10, 2002 | 5.962 | 5.968 | 5.892 | 5.941 | 539,032 | +0.02(+0.40%) |
Apr 09, 2002 | 5.847 | 6.035 | 5.847 | 5.917 | 603,388 | -0.04(-0.68%) |
Apr 08, 2002 | 5.659 | 5.968 | 5.653 | 5.957 | 1,125,308 | +0.07(+1.19%) |
Apr 05, 2002 | 5.457 | 6.161 | 5.449 | 5.887 | 5,675,275 | +1.24(+26.59%) |
Apr 04, 2002 | 4.594 | 4.651 | 4.581 | 4.651 | 25,668 | +0.08(+1.76%) |
Apr 03, 2002 | 4.570 | 4.610 | 4.570 | 4.570 | 33,108 | +0.00(+0.00%) |
Apr 02, 2002 | 4.556 | 4.599 | 4.556 | 4.570 | 10,788 | +0.01(+0.29%) |
Apr 01, 2002 | 4.610 | 4.621 | 4.546 | 4.556 | 40,176 | -0.03(-0.64%) |
Mar 29, 2002 | 4.637 | 4.677 | 4.583 | 4.586 | 106,020 | +0.00(+0.00%) |
Mar 28, 2002 | 4.637 | 4.677 | 4.583 | 4.586 | 106,020 | -0.05(-1.10%) |
Mar 27, 2002 | 4.605 | 4.637 | 4.605 | 4.637 | 82,956 | +0.03(+0.70%) |
Mar 26, 2002 | 4.573 | 4.605 | 4.543 | 4.605 | 61,380 | +0.04(+0.94%) |
Mar 25, 2002 | 4.564 | 4.605 | 4.546 | 4.562 | 31,992 | -0.01(-0.17%) |
Mar 22, 2002 | 4.597 | 4.624 | 4.567 | 4.570 | 60,636 | -0.03(-0.58%) |
Mar 21, 2002 | 4.597 | 4.597 | 4.559 | 4.597 | 39,804 | +0.04(+0.87%) |
Mar 20, 2002 | 4.570 | 4.570 | 4.543 | 4.557 | 71,052 | +0.00(+0.01%) |
Mar 19, 2002 | 4.578 | 4.594 | 4.527 | 4.556 | 68,820 | -0.02(-0.47%) |
Mar 18, 2002 | 4.562 | 4.621 | 4.524 | 4.578 | 98,208 | +0.01(+0.24%) |
Mar 15, 2002 | 4.382 | 4.570 | 4.363 | 4.567 | 196,417 | +0.08(+1.74%) |
Mar 14, 2002 | 4.476 | 4.556 | 4.409 | 4.489 | 104,532 | -0.03(-0.77%) |
Mar 13, 2002 | 4.540 | 4.556 | 4.524 | 4.524 | 52,452 | -0.03(-0.71%) |
Mar 12, 2002 | 4.556 | 4.567 | 4.521 | 4.556 | 51,336 | +0.00(+0.00%) |
Mar 11, 2002 | 4.543 | 4.556 | 4.538 | 4.556 | 12,648 | +0.01(+0.18%) |
Mar 08, 2002 | 4.525 | 4.567 | 4.503 | 4.548 | 37,944 | +0.02(+0.53%) |
Mar 07, 2002 | 4.589 | 4.651 | 4.524 | 4.524 | 139,873 | -0.06(-1.29%) |
Mar 06, 2002 | 4.637 | 4.659 | 4.583 | 4.583 | 84,072 | -0.07(-1.45%) |
Mar 05, 2002 | 4.521 | 4.664 | 4.521 | 4.651 | 665,141 | +0.13(+2.86%) |
Mar 04, 2002 | 4.551 | 4.551 | 4.503 | 4.521 | 130,572 | -0.03(-0.65%) |
Mar 01, 2002 | 4.495 | 4.551 | 4.454 | 4.551 | 133,921 | +0.15(+3.36%) |
Feb 28, 2002 | 4.540 | 4.562 | 4.403 | 4.403 | 31,248 | -0.16(-3.53%) |
Feb 27, 2002 | 4.530 | 4.564 | 4.530 | 4.564 | 17,112 | -0.00(-0.05%) |
Feb 26, 2002 | 4.567 | 4.567 | 4.495 | 4.567 | 38,688 | +0.01(+0.23%) |
Feb 25, 2002 | 4.490 | 4.564 | 4.449 | 4.556 | 21,948 | +0.04(+0.83%) |
Feb 22, 2002 | 4.435 | 4.559 | 4.435 | 4.519 | 81,468 | +0.04(+0.96%) |
Feb 21, 2002 | 4.473 | 4.476 | 4.468 | 4.476 | 38,316 | +0.00(+0.00%) |
Feb 20, 2002 | 4.478 | 4.478 | 4.422 | 4.476 | 20,832 | +0.01(+0.24%) |
Feb 19, 2002 | 4.489 | 4.503 | 4.422 | 4.465 | 34,224 | +0.00(+0.06%) |
Feb 18, 2002 | 4.462 | 4.462 | 4.392 | 4.462 | 31,620 | +0.00(+0.00%) |
Feb 15, 2002 | 4.462 | 4.462 | 4.392 | 4.462 | 31,620 | +0.07(+1.53%) |
Feb 14, 2002 | 4.417 | 4.422 | 4.371 | 4.395 | 18,600 | -0.02(-0.43%) |
Feb 13, 2002 | 4.390 | 4.417 | 4.368 | 4.414 | 34,968 | +0.08(+1.80%) |
Feb 12, 2002 | 4.395 | 4.395 | 4.336 | 4.336 | 18,600 | -0.03(-0.74%) |
Feb 11, 2002 | 4.368 | 4.395 | 4.341 | 4.368 | 10,416 | -0.02(-0.37%) |
Feb 08, 2002 | 4.368 | 4.384 | 4.314 | 4.384 | 15,624 | +0.04(+0.99%) |
Feb 07, 2002 | 4.368 | 4.374 | 4.309 | 4.341 | 30,876 | -0.00(-0.06%) |
Feb 06, 2002 | 4.247 | 4.368 | 4.237 | 4.344 | 58,404 | +0.06(+1.44%) |
Feb 05, 2002 | 4.301 | 4.301 | 4.220 | 4.282 | 33,108 | +0.06(+1.47%) |
Feb 04, 2002 | 4.210 | 4.261 | 4.202 | 4.220 | 81,840 | +0.01(+0.26%) |