Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 7.002 | 7.188 | 6.875 | 6.875 | 105,736 | -0.06(-0.85%) |
Apr 29, 2002 | 6.875 | 7.078 | 6.791 | 6.934 | 159,078 | +0.08(+1.11%) |
Apr 26, 2002 | 6.479 | 6.985 | 6.454 | 6.859 | 1,778,073 | +0.41(+6.41%) |
Apr 25, 2002 | 6.454 | 6.496 | 6.386 | 6.445 | 187,764 | -0.05(-0.78%) |
Apr 24, 2002 | 6.665 | 6.757 | 6.496 | 6.496 | 77,286 | -0.16(-2.41%) |
Apr 23, 2002 | 6.462 | 6.749 | 6.454 | 6.656 | 61,876 | +0.21(+3.27%) |
Apr 22, 2002 | 6.496 | 6.572 | 6.369 | 6.445 | 201,752 | -0.13(-2.05%) |
Apr 19, 2002 | 6.538 | 6.724 | 6.513 | 6.580 | 265,881 | +0.04(+0.65%) |
Apr 18, 2002 | 6.934 | 6.960 | 6.496 | 6.538 | 189,305 | -0.34(-4.91%) |
Apr 17, 2002 | 6.833 | 6.918 | 6.833 | 6.875 | 210,405 | +0.05(+0.74%) |
Apr 16, 2002 | 6.454 | 6.918 | 6.454 | 6.825 | 355,970 | +0.46(+7.15%) |
Apr 15, 2002 | 6.158 | 6.369 | 6.158 | 6.369 | 118,182 | +0.20(+3.28%) |
Apr 12, 2002 | 6.158 | 6.243 | 6.116 | 6.167 | 38,050 | +0.08(+1.39%) |
Apr 11, 2002 | 6.158 | 6.243 | 6.074 | 6.082 | 51,208 | -0.08(-1.37%) |
Apr 10, 2002 | 5.931 | 6.167 | 5.905 | 6.167 | 169,035 | +0.15(+2.52%) |
Apr 09, 2002 | 5.812 | 6.032 | 5.762 | 6.015 | 178,874 | +0.20(+3.48%) |
Apr 08, 2002 | 5.694 | 5.821 | 5.526 | 5.812 | 30,938 | +0.08(+1.47%) |
Apr 05, 2002 | 5.694 | 5.737 | 5.652 | 5.728 | 201,159 | +0.01(+0.15%) |
Apr 04, 2002 | 5.652 | 5.737 | 5.441 | 5.720 | 178,163 | +0.07(+1.19%) |
Apr 03, 2002 | 5.483 | 5.737 | 5.416 | 5.652 | 52,749 | +0.08(+1.52%) |
Apr 02, 2002 | 5.315 | 5.627 | 5.146 | 5.568 | 223,207 | +0.29(+5.43%) |
Apr 01, 2002 | 5.273 | 5.357 | 5.062 | 5.281 | 319,460 | -0.10(-1.88%) |
Mar 29, 2002 | 5.483 | 5.526 | 5.315 | 5.382 | 94,474 | +0.00(+0.00%) |
Mar 28, 2002 | 5.483 | 5.526 | 5.315 | 5.382 | 94,474 | -0.02(-0.31%) |
Mar 27, 2002 | 4.935 | 5.559 | 4.935 | 5.399 | 121,620 | +0.42(+8.47%) |
Mar 26, 2002 | 4.809 | 5.062 | 4.724 | 4.977 | 57,372 | +0.13(+2.61%) |
Mar 25, 2002 | 4.555 | 5.019 | 4.471 | 4.851 | 44,214 | +0.30(+6.48%) |
Mar 22, 2002 | 4.555 | 4.724 | 4.471 | 4.555 | 28,686 | +0.00(+0.00%) |
Mar 21, 2002 | 4.336 | 4.555 | 4.260 | 4.555 | 20,981 | +0.22(+5.06%) |
Mar 20, 2002 | 4.260 | 4.336 | 4.260 | 4.336 | 9,008 | +0.08(+1.78%) |
Mar 19, 2002 | 4.218 | 4.260 | 4.218 | 4.260 | 20,744 | -0.03(-0.79%) |
Mar 18, 2002 | 4.260 | 4.294 | 4.218 | 4.294 | 7,823 | -0.02(-0.39%) |
Mar 15, 2002 | 4.387 | 4.429 | 4.260 | 4.311 | 18,373 | -0.03(-0.78%) |
Mar 14, 2002 | 4.193 | 4.345 | 4.176 | 4.345 | 29,397 | +0.13(+3.00%) |
Mar 13, 2002 | 4.193 | 4.218 | 4.176 | 4.218 | 196,062 | +0.03(+0.81%) |
Mar 12, 2002 | 4.049 | 4.201 | 4.016 | 4.184 | 37,576 | +0.11(+2.69%) |
Mar 11, 2002 | 4.092 | 4.176 | 4.049 | 4.075 | 26,908 | -0.06(-1.43%) |
Mar 08, 2002 | 4.049 | 4.218 | 4.049 | 4.134 | 46,348 | +0.00(+0.00%) |
Mar 07, 2002 | 4.049 | 4.201 | 4.049 | 4.134 | 11,379 | +0.08(+2.08%) |
Mar 06, 2002 | 3.838 | 4.092 | 3.838 | 4.049 | 29,634 | +0.17(+4.35%) |
Mar 05, 2002 | 3.796 | 3.881 | 3.796 | 3.881 | 414,883 | +0.04(+1.10%) |
Mar 04, 2002 | 3.838 | 3.957 | 3.838 | 3.838 | 9,957 | -0.04(-1.09%) |
Mar 01, 2002 | 3.628 | 3.982 | 3.628 | 3.881 | 545,276 | +0.25(+6.98%) |
Feb 28, 2002 | 3.602 | 3.653 | 3.543 | 3.628 | 9,483 | +0.01(+0.23%) |
Feb 27, 2002 | 3.796 | 3.796 | 3.501 | 3.619 | 15,409 | -0.24(-6.13%) |
Feb 26, 2002 | 3.965 | 3.973 | 3.754 | 3.855 | 23,233 | -0.19(-4.79%) |
Feb 25, 2002 | 4.387 | 4.387 | 4.049 | 4.049 | 17,188 | -0.34(-7.69%) |
Feb 22, 2002 | 4.471 | 4.471 | 4.218 | 4.387 | 19,914 | -0.08(-1.89%) |
Feb 21, 2002 | 4.345 | 4.505 | 4.345 | 4.471 | 28,212 | +0.17(+3.92%) |
Feb 20, 2002 | 4.134 | 4.302 | 4.134 | 4.302 | 18,610 | +0.08(+2.00%) |
Feb 19, 2002 | 4.176 | 4.252 | 4.134 | 4.218 | 426,737 | +0.01(+0.20%) |
Feb 18, 2002 | 3.957 | 4.218 | 3.923 | 4.210 | 39,947 | +0.00(+0.00%) |
Feb 15, 2002 | 3.957 | 4.218 | 3.923 | 4.210 | 39,947 | +0.25(+6.40%) |
Feb 14, 2002 | 4.092 | 4.125 | 3.889 | 3.957 | 16,950 | -0.05(-1.26%) |
Feb 13, 2002 | 4.092 | 4.176 | 4.007 | 4.007 | 34,731 | -0.08(-2.06%) |
Feb 12, 2002 | 3.881 | 4.100 | 3.872 | 4.092 | 42,673 | +0.17(+4.30%) |
Feb 11, 2002 | 3.678 | 3.923 | 3.678 | 3.923 | 11,735 | +0.21(+5.68%) |
Feb 08, 2002 | 3.585 | 3.796 | 3.585 | 3.712 | 18,491 | +0.17(+4.76%) |
Feb 07, 2002 | 3.543 | 3.670 | 3.459 | 3.543 | 26,315 | +0.08(+2.44%) |
Feb 06, 2002 | 3.332 | 3.459 | 3.121 | 3.459 | 13,276 | +0.15(+4.59%) |
Feb 05, 2002 | 3.121 | 3.332 | 3.121 | 3.307 | 25,011 | +0.23(+7.40%) |
Feb 04, 2002 | 3.037 | 3.197 | 3.037 | 3.079 | 3,793 | +0.04(+1.39%) |