Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.639 | 6.709 | 6.628 | 6.682 | 603,942 | +0.05(+0.75%) |
Apr 29, 2002 | 6.596 | 6.663 | 6.596 | 6.632 | 396,058 | +0.01(+0.14%) |
Apr 26, 2002 | 6.521 | 6.655 | 6.521 | 6.623 | 269,245 | +0.06(+0.90%) |
Apr 25, 2002 | 6.510 | 6.572 | 6.400 | 6.564 | 622,536 | -0.02(-0.37%) |
Apr 24, 2002 | 6.552 | 6.634 | 6.521 | 6.588 | 280,030 | +0.04(+0.57%) |
Apr 23, 2002 | 6.480 | 6.553 | 6.429 | 6.550 | 429,156 | +0.06(+0.91%) |
Apr 22, 2002 | 6.417 | 6.507 | 6.408 | 6.491 | 360,729 | +0.10(+1.55%) |
Apr 19, 2002 | 6.284 | 6.491 | 6.225 | 6.392 | 544,069 | +0.11(+1.72%) |
Apr 18, 2002 | 6.228 | 6.284 | 6.187 | 6.284 | 716,252 | +0.06(+0.95%) |
Apr 17, 2002 | 6.264 | 6.376 | 6.214 | 6.225 | 355,151 | -0.03(-0.43%) |
Apr 16, 2002 | 6.400 | 6.440 | 6.228 | 6.252 | 548,159 | -0.15(-2.39%) |
Apr 15, 2002 | 6.601 | 6.618 | 6.362 | 6.405 | 416,512 | -0.16(-2.42%) |
Apr 12, 2002 | 6.255 | 6.631 | 6.252 | 6.564 | 1,285,237 | +0.27(+4.23%) |
Apr 11, 2002 | 6.050 | 6.319 | 6.026 | 6.298 | 1,653,032 | +0.36(+5.98%) |
Apr 10, 2002 | 5.964 | 5.970 | 5.894 | 5.942 | 538,862 | +0.02(+0.40%) |
Apr 09, 2002 | 5.849 | 6.037 | 5.849 | 5.918 | 603,198 | -0.04(-0.68%) |
Apr 08, 2002 | 5.660 | 5.970 | 5.655 | 5.959 | 1,124,954 | +0.07(+1.19%) |
Apr 05, 2002 | 5.459 | 6.163 | 5.451 | 5.889 | 5,673,490 | +1.24(+26.59%) |
Apr 04, 2002 | 4.596 | 4.652 | 4.582 | 4.652 | 25,660 | +0.08(+1.76%) |
Apr 03, 2002 | 4.571 | 4.612 | 4.571 | 4.571 | 33,097 | +0.00(+0.00%) |
Apr 02, 2002 | 4.558 | 4.601 | 4.558 | 4.571 | 10,784 | +0.01(+0.30%) |
Apr 01, 2002 | 4.612 | 4.622 | 4.547 | 4.558 | 40,163 | -0.03(-0.64%) |
Mar 29, 2002 | 4.639 | 4.679 | 4.585 | 4.587 | 105,987 | +0.00(+0.00%) |
Mar 28, 2002 | 4.639 | 4.679 | 4.585 | 4.587 | 105,987 | -0.05(-1.10%) |
Mar 27, 2002 | 4.606 | 4.639 | 4.606 | 4.639 | 82,930 | +0.03(+0.70%) |
Mar 26, 2002 | 4.574 | 4.606 | 4.544 | 4.606 | 61,361 | +0.04(+0.94%) |
Mar 25, 2002 | 4.566 | 4.606 | 4.547 | 4.564 | 31,982 | -0.01(-0.17%) |
Mar 22, 2002 | 4.598 | 4.625 | 4.569 | 4.571 | 60,617 | -0.03(-0.58%) |
Mar 21, 2002 | 4.598 | 4.598 | 4.561 | 4.598 | 39,791 | +0.04(+0.87%) |
Mar 20, 2002 | 4.571 | 4.571 | 4.544 | 4.559 | 71,030 | +0.00(+0.01%) |
Mar 19, 2002 | 4.579 | 4.596 | 4.528 | 4.558 | 68,798 | -0.02(-0.47%) |
Mar 18, 2002 | 4.563 | 4.622 | 4.526 | 4.579 | 98,177 | +0.01(+0.24%) |
Mar 15, 2002 | 4.383 | 4.571 | 4.364 | 4.569 | 196,355 | +0.08(+1.74%) |
Mar 14, 2002 | 4.477 | 4.558 | 4.410 | 4.491 | 104,499 | -0.03(-0.77%) |
Mar 13, 2002 | 4.542 | 4.558 | 4.526 | 4.526 | 52,435 | -0.03(-0.71%) |
Mar 12, 2002 | 4.558 | 4.569 | 4.523 | 4.558 | 51,320 | +0.00(+0.00%) |
Mar 11, 2002 | 4.544 | 4.558 | 4.539 | 4.558 | 12,644 | +0.01(+0.18%) |
Mar 08, 2002 | 4.526 | 4.569 | 4.504 | 4.550 | 37,932 | +0.02(+0.53%) |
Mar 07, 2002 | 4.590 | 4.652 | 4.526 | 4.526 | 139,829 | -0.06(-1.29%) |
Mar 06, 2002 | 4.639 | 4.660 | 4.585 | 4.585 | 84,046 | -0.07(-1.45%) |
Mar 05, 2002 | 4.523 | 4.665 | 4.523 | 4.652 | 664,931 | +0.13(+2.86%) |
Mar 04, 2002 | 4.552 | 4.552 | 4.504 | 4.523 | 130,531 | -0.03(-0.65%) |
Mar 01, 2002 | 4.496 | 4.552 | 4.456 | 4.552 | 133,878 | +0.15(+3.36%) |
Feb 28, 2002 | 4.542 | 4.563 | 4.405 | 4.405 | 31,238 | -0.16(-3.53%) |
Feb 27, 2002 | 4.531 | 4.566 | 4.531 | 4.566 | 17,106 | -0.00(-0.05%) |
Feb 26, 2002 | 4.569 | 4.569 | 4.496 | 4.568 | 38,676 | +0.01(+0.23%) |
Feb 25, 2002 | 4.491 | 4.566 | 4.450 | 4.558 | 21,941 | +0.04(+0.83%) |
Feb 22, 2002 | 4.437 | 4.561 | 4.437 | 4.520 | 81,443 | +0.04(+0.96%) |
Feb 21, 2002 | 4.474 | 4.477 | 4.469 | 4.477 | 38,304 | +0.00(+0.00%) |
Feb 20, 2002 | 4.480 | 4.480 | 4.423 | 4.477 | 20,825 | +0.01(+0.24%) |
Feb 19, 2002 | 4.491 | 4.504 | 4.423 | 4.466 | 34,213 | +0.00(+0.06%) |
Feb 18, 2002 | 4.464 | 4.464 | 4.394 | 4.464 | 31,610 | +0.00(+0.00%) |
Feb 15, 2002 | 4.464 | 4.464 | 4.394 | 4.464 | 31,610 | +0.07(+1.53%) |
Feb 14, 2002 | 4.418 | 4.423 | 4.372 | 4.397 | 18,594 | -0.02(-0.43%) |
Feb 13, 2002 | 4.391 | 4.418 | 4.370 | 4.415 | 34,957 | +0.08(+1.80%) |
Feb 12, 2002 | 4.397 | 4.397 | 4.337 | 4.337 | 18,594 | -0.03(-0.74%) |
Feb 11, 2002 | 4.370 | 4.397 | 4.343 | 4.370 | 10,412 | -0.02(-0.37%) |
Feb 08, 2002 | 4.370 | 4.386 | 4.316 | 4.386 | 15,619 | +0.04(+0.99%) |
Feb 07, 2002 | 4.370 | 4.375 | 4.310 | 4.343 | 30,866 | -0.00(-0.06%) |
Feb 06, 2002 | 4.249 | 4.370 | 4.238 | 4.345 | 58,386 | +0.06(+1.44%) |
Feb 05, 2002 | 4.302 | 4.302 | 4.222 | 4.284 | 33,097 | +0.06(+1.46%) |
Feb 04, 2002 | 4.211 | 4.262 | 4.203 | 4.222 | 81,814 | +0.01(+0.26%) |