Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.464 | 5.613 | 5.292 | 5.381 | 1,595,463 | -0.06(-1.16%) |
Apr 29, 2002 | 5.414 | 5.504 | 5.322 | 5.445 | 1,555,152 | +0.04(+0.77%) |
Apr 26, 2002 | 5.698 | 5.741 | 5.314 | 5.403 | 1,362,762 | -0.26(-4.51%) |
Apr 25, 2002 | 5.761 | 5.822 | 5.593 | 5.659 | 2,100,257 | -0.08(-1.37%) |
Apr 24, 2002 | 5.689 | 5.993 | 5.687 | 5.737 | 1,179,076 | -0.04(-0.76%) |
Apr 23, 2002 | 5.800 | 5.894 | 5.706 | 5.781 | 557,014 | -0.07(-1.19%) |
Apr 22, 2002 | 5.925 | 5.925 | 5.656 | 5.851 | 1,242,289 | -0.06(-1.07%) |
Apr 19, 2002 | 6.032 | 6.054 | 5.894 | 5.914 | 404,019 | -0.08(-1.31%) |
Apr 18, 2002 | 6.145 | 6.145 | 5.846 | 5.993 | 472,271 | -0.09(-1.44%) |
Apr 17, 2002 | 6.209 | 6.261 | 6.080 | 6.080 | 1,511,177 | -0.13(-2.11%) |
Apr 16, 2002 | 5.923 | 6.416 | 5.922 | 6.211 | 2,220,730 | +0.34(+5.88%) |
Apr 15, 2002 | 5.811 | 5.910 | 5.800 | 5.866 | 604,654 | +0.06(+1.02%) |
Apr 12, 2002 | 5.707 | 5.840 | 5.643 | 5.807 | 1,195,108 | +0.10(+1.72%) |
Apr 11, 2002 | 5.881 | 5.894 | 5.709 | 5.709 | 573,505 | -0.19(-3.29%) |
Apr 10, 2002 | 5.892 | 6.008 | 5.824 | 5.903 | 756,276 | +0.05(+0.90%) |
Apr 09, 2002 | 5.803 | 5.903 | 5.803 | 5.851 | 726,501 | +0.05(+0.83%) |
Apr 08, 2002 | 5.905 | 5.942 | 5.676 | 5.803 | 1,305,961 | -0.11(-1.92%) |
Apr 05, 2002 | 5.949 | 5.982 | 5.890 | 5.916 | 1,168,082 | -0.02(-0.37%) |
Apr 04, 2002 | 5.973 | 6.102 | 5.920 | 5.938 | 1,713,645 | -0.07(-1.09%) |
Apr 03, 2002 | 6.246 | 6.337 | 6.003 | 6.003 | 911,562 | -0.34(-5.30%) |
Apr 02, 2002 | 6.399 | 6.479 | 6.230 | 6.340 | 681,152 | -0.06(-0.89%) |
Apr 01, 2002 | 6.353 | 6.479 | 6.202 | 6.396 | 850,638 | +0.05(+0.83%) |
Mar 29, 2002 | 6.344 | 6.495 | 6.307 | 6.344 | 1,196,482 | +0.00(+0.00%) |
Mar 28, 2002 | 6.344 | 6.495 | 6.307 | 6.344 | 1,196,024 | +0.08(+1.22%) |
Mar 27, 2002 | 6.344 | 6.383 | 6.152 | 6.268 | 1,297,716 | -0.09(-1.37%) |
Mar 26, 2002 | 6.215 | 6.429 | 6.215 | 6.355 | 783,760 | +0.06(+1.01%) |
Mar 25, 2002 | 6.394 | 6.438 | 6.237 | 6.292 | 989,892 | -0.09(-1.34%) |
Mar 22, 2002 | 6.482 | 6.549 | 6.375 | 6.377 | 822,696 | -0.07(-1.02%) |
Mar 21, 2002 | 6.259 | 6.512 | 6.169 | 6.442 | 966,988 | +0.20(+3.15%) |
Mar 20, 2002 | 6.331 | 6.427 | 6.246 | 6.246 | 1,938,558 | -0.11(-1.68%) |
Mar 19, 2002 | 6.241 | 6.440 | 6.167 | 6.353 | 2,401,668 | +0.08(+1.32%) |
Mar 18, 2002 | 5.792 | 6.318 | 5.785 | 6.270 | 4,102,946 | +0.68(+12.19%) |
Mar 15, 2002 | 5.543 | 5.654 | 5.373 | 5.589 | 2,756,216 | -0.13(-2.29%) |
Mar 14, 2002 | 5.685 | 5.724 | 5.567 | 5.720 | 555,640 | +0.07(+1.24%) |
Mar 13, 2002 | 5.632 | 5.755 | 5.565 | 5.650 | 647,255 | -0.02(-0.38%) |
Mar 12, 2002 | 5.779 | 5.781 | 5.573 | 5.672 | 1,981,617 | -0.14(-2.48%) |
Mar 11, 2002 | 5.875 | 5.923 | 5.798 | 5.816 | 761,772 | -0.11(-1.81%) |
Mar 08, 2002 | 6.093 | 6.143 | 5.855 | 5.923 | 1,556,068 | -0.13(-2.09%) |
Mar 07, 2002 | 5.949 | 6.307 | 5.894 | 6.049 | 1,359,098 | +0.15(+2.63%) |
Mar 06, 2002 | 5.851 | 5.949 | 5.770 | 5.894 | 1,042,570 | +0.04(+0.75%) |
Mar 05, 2002 | 5.814 | 5.949 | 5.785 | 5.851 | 1,023,331 | -0.02(-0.26%) |
Mar 04, 2002 | 5.174 | 5.938 | 5.174 | 5.866 | 1,640,354 | +0.69(+13.33%) |
Mar 01, 2002 | 5.052 | 5.239 | 4.993 | 5.176 | 527,240 | +0.13(+2.60%) |
Feb 28, 2002 | 5.049 | 5.172 | 5.004 | 5.045 | 838,270 | -0.00(-0.09%) |
Feb 27, 2002 | 5.021 | 5.124 | 4.999 | 5.049 | 544,188 | +0.05(+0.96%) |
Feb 26, 2002 | 4.936 | 5.041 | 4.838 | 5.001 | 605,112 | +0.07(+1.42%) |
Feb 25, 2002 | 4.680 | 5.032 | 4.680 | 4.932 | 400,812 | +0.22(+4.58%) |
Feb 22, 2002 | 4.713 | 4.835 | 4.680 | 4.715 | 454,864 | -0.01(-0.14%) |
Feb 21, 2002 | 4.934 | 5.008 | 4.683 | 4.722 | 541,440 | -0.18(-3.61%) |
Feb 20, 2002 | 4.820 | 4.960 | 4.820 | 4.899 | 606,028 | +0.05(+1.08%) |
Feb 19, 2002 | 5.047 | 5.078 | 4.820 | 4.846 | 377,450 | -0.19(-3.77%) |
Feb 18, 2002 | 5.078 | 5.106 | 4.984 | 5.036 | 835,522 | +0.00(+0.00%) |
Feb 15, 2002 | 5.078 | 5.106 | 4.984 | 5.036 | 830,941 | -0.04(-0.82%) |
Feb 14, 2002 | 5.047 | 5.174 | 5.023 | 5.078 | 701,307 | +0.02(+0.39%) |
Feb 13, 2002 | 4.993 | 5.145 | 4.993 | 5.058 | 644,048 | +0.04(+0.74%) |
Feb 12, 2002 | 4.890 | 5.121 | 4.857 | 5.021 | 934,007 | +0.15(+3.14%) |
Feb 11, 2002 | 4.825 | 5.039 | 4.805 | 4.868 | 664,203 | +0.04(+0.91%) |
Feb 08, 2002 | 4.661 | 4.833 | 4.659 | 4.825 | 1,054,938 | +0.15(+3.22%) |
Feb 07, 2002 | 4.792 | 4.914 | 4.667 | 4.674 | 1,150,675 | -0.12(-2.46%) |
Feb 06, 2002 | 4.875 | 4.903 | 4.729 | 4.792 | 618,854 | -0.05(-1.13%) |
Feb 05, 2002 | 4.862 | 4.873 | 4.628 | 4.846 | 1,545,991 | -0.10(-1.99%) |
Feb 04, 2002 | 5.030 | 5.078 | 4.864 | 4.945 | 877,664 | -0.09(-1.82%) |