Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 9.192 | 9.278 | 9.099 | 9.258 | 134,439 | +0.05(+0.57%) |
Apr 29, 2002 | 8.451 | 9.820 | 8.438 | 9.205 | 223,359 | +0.75(+8.92%) |
Apr 26, 2002 | 8.596 | 8.596 | 8.438 | 8.451 | 151,225 | +0.07(+0.79%) |
Apr 25, 2002 | 8.134 | 8.504 | 8.134 | 8.385 | 272,659 | +0.25(+3.09%) |
Apr 24, 2002 | 8.147 | 8.213 | 8.048 | 8.134 | 6,532,933 | -0.01(-0.16%) |
Apr 23, 2002 | 8.220 | 8.266 | 8.134 | 8.147 | 27,220 | +0.01(+0.08%) |
Apr 22, 2002 | 8.279 | 8.497 | 8.127 | 8.140 | 85,593 | -0.09(-1.12%) |
Apr 19, 2002 | 8.134 | 8.365 | 8.134 | 8.233 | 88,618 | +0.19(+2.38%) |
Apr 18, 2002 | 7.869 | 8.074 | 7.869 | 8.041 | 62,758 | +0.20(+2.62%) |
Apr 17, 2002 | 7.902 | 7.929 | 7.836 | 7.836 | 22,986 | -0.11(-1.41%) |
Apr 16, 2002 | 7.638 | 7.948 | 7.638 | 7.948 | 111,755 | +0.31(+4.07%) |
Apr 15, 2002 | 7.869 | 8.021 | 7.638 | 7.638 | 94,969 | -0.30(-3.75%) |
Apr 12, 2002 | 6.917 | 7.935 | 6.917 | 7.935 | 68,202 | +1.03(+14.94%) |
Apr 11, 2002 | 7.208 | 7.267 | 6.904 | 6.904 | 30,849 | -0.37(-5.09%) |
Apr 10, 2002 | 6.976 | 7.307 | 6.976 | 7.274 | 58,524 | +0.20(+2.80%) |
Apr 09, 2002 | 6.963 | 7.274 | 6.923 | 7.076 | 114,477 | +0.08(+1.13%) |
Apr 08, 2002 | 6.877 | 6.996 | 6.718 | 6.996 | 81,207 | -0.08(-1.12%) |
Apr 05, 2002 | 7.109 | 7.307 | 7.042 | 7.076 | 95,120 | -0.07(-0.93%) |
Apr 04, 2002 | 7.049 | 7.433 | 7.049 | 7.142 | 52,626 | +0.06(+0.84%) |
Apr 03, 2002 | 7.142 | 7.208 | 7.016 | 7.082 | 127,029 | -0.06(-0.83%) |
Apr 02, 2002 | 6.646 | 7.208 | 6.646 | 7.142 | 215,647 | +0.50(+7.46%) |
Apr 01, 2002 | 7.016 | 7.016 | 6.619 | 6.646 | 56,255 | -0.44(-6.16%) |
Mar 29, 2002 | 7.076 | 7.115 | 7.042 | 7.082 | 105,857 | +0.00(+0.00%) |
Mar 28, 2002 | 7.076 | 7.115 | 7.042 | 7.082 | 57,314 | -0.06(-0.83%) |
Mar 27, 2002 | 6.970 | 7.142 | 6.923 | 7.142 | 156,971 | +0.14(+1.98%) |
Mar 26, 2002 | 6.692 | 7.003 | 6.692 | 7.003 | 84,383 | +0.29(+4.34%) |
Mar 25, 2002 | 7.009 | 7.109 | 6.679 | 6.712 | 226,837 | -0.30(-4.25%) |
Mar 22, 2002 | 6.785 | 7.400 | 6.785 | 7.009 | 279,161 | +0.13(+1.83%) |
Mar 21, 2002 | 6.282 | 6.890 | 6.282 | 6.884 | 418,289 | +0.54(+8.44%) |
Mar 20, 2002 | 6.282 | 6.712 | 5.951 | 6.348 | 350,691 | -0.10(-1.54%) |
Mar 19, 2002 | 5.786 | 6.447 | 5.786 | 6.447 | 493,599 | +0.60(+10.17%) |
Mar 18, 2002 | 5.707 | 5.879 | 5.707 | 5.852 | 124,609 | +0.08(+1.37%) |
Mar 15, 2002 | 5.667 | 5.786 | 5.654 | 5.773 | 109,638 | +0.05(+0.81%) |
Mar 14, 2002 | 5.700 | 5.753 | 5.687 | 5.727 | 86,954 | +0.03(+0.46%) |
Mar 13, 2002 | 5.621 | 5.746 | 5.621 | 5.700 | 179,353 | +0.04(+0.70%) |
Mar 12, 2002 | 5.766 | 5.766 | 5.654 | 5.660 | 97,086 | -0.11(-1.83%) |
Mar 11, 2002 | 5.753 | 5.819 | 5.621 | 5.766 | 73,646 | +0.05(+0.93%) |
Mar 08, 2002 | 5.654 | 5.740 | 5.621 | 5.713 | 61,397 | +0.01(+0.12%) |
Mar 07, 2002 | 5.753 | 5.773 | 5.621 | 5.707 | 91,944 | -0.10(-1.71%) |
Mar 06, 2002 | 5.674 | 5.806 | 5.621 | 5.806 | 40,982 | +0.11(+1.86%) |
Mar 05, 2002 | 5.786 | 5.819 | 5.687 | 5.700 | 332,695 | -0.09(-1.49%) |
Mar 04, 2002 | 5.918 | 5.925 | 5.753 | 5.786 | 52,021 | -0.16(-2.67%) |
Mar 01, 2002 | 6.308 | 6.308 | 5.885 | 5.945 | 343,583 | -0.67(-10.10%) |
Feb 28, 2002 | 5.522 | 6.613 | 5.403 | 6.613 | 388,800 | +1.09(+19.76%) |
Feb 27, 2002 | 5.449 | 5.522 | 5.403 | 5.522 | 88,013 | +0.14(+2.58%) |
Feb 26, 2002 | 5.343 | 5.403 | 5.343 | 5.383 | 54,289 | +0.03(+0.49%) |
Feb 25, 2002 | 5.290 | 5.356 | 5.290 | 5.356 | 50,811 | -0.07(-1.22%) |
Feb 22, 2002 | 5.303 | 5.422 | 5.290 | 5.422 | 45,367 | +0.13(+2.37%) |
Feb 21, 2002 | 5.323 | 5.343 | 5.297 | 5.297 | 58,977 | -0.03(-0.50%) |
Feb 20, 2002 | 5.257 | 5.323 | 5.257 | 5.323 | 66,387 | +0.04(+0.75%) |
Feb 19, 2002 | 5.290 | 5.297 | 5.250 | 5.284 | 93,759 | -0.03(-0.50%) |
Feb 18, 2002 | 5.290 | 5.323 | 5.284 | 5.310 | 74,251 | +0.00(+0.00%) |
Feb 15, 2002 | 5.290 | 5.323 | 5.284 | 5.310 | 74,251 | +0.05(+1.01%) |
Feb 14, 2002 | 5.164 | 5.264 | 5.164 | 5.257 | 35,084 | +0.03(+0.63%) |
Feb 13, 2002 | 5.158 | 5.224 | 5.151 | 5.224 | 125,517 | +0.07(+1.28%) |
Feb 12, 2002 | 5.125 | 5.184 | 5.125 | 5.158 | 123,097 | +0.00(+0.00%) |
Feb 11, 2002 | 5.158 | 5.191 | 5.145 | 5.158 | 100,564 | +0.00(+0.00%) |
Feb 08, 2002 | 5.065 | 5.158 | 5.045 | 5.158 | 26,918 | +0.10(+1.96%) |
Feb 07, 2002 | 5.092 | 5.158 | 5.059 | 5.059 | 42,494 | -0.03(-0.65%) |
Feb 06, 2002 | 5.026 | 5.092 | 4.993 | 5.092 | 57,616 | +0.10(+1.99%) |
Feb 05, 2002 | 4.794 | 5.012 | 4.794 | 4.993 | 329,519 | +0.20(+4.14%) |
Feb 04, 2002 | 4.794 | 4.834 | 4.695 | 4.794 | 66,387 | +0.03(+0.69%) |
Feb 01, 2002 | 4.893 | 4.953 | 4.761 | 4.761 | 52,172 | -0.17(-3.36%) |
Jan 31, 2002 | 4.827 | 4.959 | 4.827 | 4.926 | 50,660 | -0.03(-0.67%) |
Jan 30, 2002 | 4.913 | 4.959 | 4.913 | 4.959 | 62,909 | +0.05(+0.94%) |
Jan 29, 2002 | 4.966 | 4.973 | 4.913 | 4.913 | 49,904 | -0.05(-1.07%) |
Jan 28, 2002 | 4.893 | 4.993 | 4.893 | 4.966 | 78,637 | +0.04(+0.81%) |
Jan 25, 2002 | 4.940 | 4.993 | 4.926 | 4.926 | 14,063 | -0.01(-0.27%) |
Jan 24, 2002 | 4.827 | 5.012 | 4.827 | 4.940 | 88,920 | +0.09(+1.77%) |
Jan 23, 2002 | 4.794 | 4.893 | 4.794 | 4.854 | 95,725 | -0.04(-0.81%) |
Jan 22, 2002 | 5.323 | 5.323 | 4.893 | 4.893 | 71,075 | -0.43(-8.07%) |
Jan 21, 2002 | 5.356 | 5.422 | 5.323 | 5.323 | 85,291 | +0.00(+0.00%) |
Jan 18, 2002 | 5.356 | 5.422 | 5.323 | 5.323 | 85,291 | -0.10(-1.83%) |
Jan 17, 2002 | 5.455 | 5.489 | 5.389 | 5.422 | 133,985 | +0.00(+0.00%) |
Jan 16, 2002 | 5.489 | 5.522 | 5.422 | 5.422 | 23,439 | -0.10(-1.80%) |
Jan 15, 2002 | 5.290 | 5.522 | 5.284 | 5.522 | 104,799 | +0.26(+5.03%) |
Jan 14, 2002 | 5.356 | 5.389 | 5.257 | 5.257 | 127,634 | -0.03(-0.62%) |
Jan 11, 2002 | 5.469 | 5.469 | 5.290 | 5.290 | 56,558 | -0.22(-3.96%) |
Jan 10, 2002 | 5.469 | 5.581 | 5.469 | 5.508 | 39,621 | -0.28(-4.80%) |