Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 9.225 | 9.311 | 9.132 | 9.291 | 133,959 | +0.05(+0.57%) |
Apr 29, 2002 | 8.481 | 9.855 | 8.468 | 9.238 | 222,562 | +0.76(+8.92%) |
Apr 26, 2002 | 8.627 | 8.627 | 8.468 | 8.481 | 150,685 | +0.07(+0.79%) |
Apr 25, 2002 | 8.163 | 8.534 | 8.163 | 8.415 | 271,685 | +0.25(+3.09%) |
Apr 24, 2002 | 8.176 | 8.242 | 8.076 | 8.163 | 6,509,606 | -0.01(-0.16%) |
Apr 23, 2002 | 8.249 | 8.295 | 8.163 | 8.176 | 27,123 | +0.01(+0.08%) |
Apr 22, 2002 | 8.309 | 8.528 | 8.156 | 8.169 | 85,287 | -0.09(-1.12%) |
Apr 19, 2002 | 8.163 | 8.395 | 8.163 | 8.262 | 88,301 | +0.19(+2.38%) |
Apr 18, 2002 | 7.897 | 8.103 | 7.897 | 8.070 | 62,534 | +0.21(+2.62%) |
Apr 17, 2002 | 7.930 | 7.957 | 7.864 | 7.864 | 22,904 | -0.11(-1.41%) |
Apr 16, 2002 | 7.665 | 7.977 | 7.665 | 7.977 | 111,356 | +0.31(+4.07%) |
Apr 15, 2002 | 7.897 | 8.050 | 7.665 | 7.665 | 94,630 | -0.30(-3.75%) |
Apr 12, 2002 | 6.942 | 7.964 | 6.942 | 7.964 | 67,959 | +1.04(+14.94%) |
Apr 11, 2002 | 7.234 | 7.293 | 6.928 | 6.928 | 30,739 | -0.37(-5.09%) |
Apr 10, 2002 | 7.001 | 7.333 | 7.001 | 7.300 | 58,315 | +0.20(+2.80%) |
Apr 09, 2002 | 6.988 | 7.300 | 6.948 | 7.101 | 114,068 | +0.08(+1.13%) |
Apr 08, 2002 | 6.902 | 7.021 | 6.743 | 7.021 | 80,918 | -0.08(-1.12%) |
Apr 05, 2002 | 7.134 | 7.333 | 7.068 | 7.101 | 94,781 | -0.07(-0.93%) |
Apr 04, 2002 | 7.074 | 7.459 | 7.074 | 7.167 | 52,438 | +0.06(+0.84%) |
Apr 03, 2002 | 7.167 | 7.234 | 7.041 | 7.108 | 126,575 | -0.06(-0.83%) |
Apr 02, 2002 | 6.670 | 7.234 | 6.670 | 7.167 | 214,877 | +0.50(+7.46%) |
Apr 01, 2002 | 7.041 | 7.041 | 6.643 | 6.670 | 56,054 | -0.44(-6.16%) |
Mar 29, 2002 | 7.101 | 7.141 | 7.068 | 7.108 | 105,479 | +0.00(+0.00%) |
Mar 28, 2002 | 7.101 | 7.141 | 7.068 | 7.108 | 57,109 | -0.06(-0.83%) |
Mar 27, 2002 | 6.995 | 7.167 | 6.948 | 7.167 | 156,411 | +0.14(+1.98%) |
Mar 26, 2002 | 6.716 | 7.028 | 6.716 | 7.028 | 84,082 | +0.29(+4.33%) |
Mar 25, 2002 | 7.035 | 7.134 | 6.703 | 6.736 | 226,027 | -0.30(-4.25%) |
Mar 22, 2002 | 6.809 | 7.426 | 6.809 | 7.035 | 278,165 | +0.13(+1.83%) |
Mar 21, 2002 | 6.305 | 6.915 | 6.305 | 6.908 | 416,795 | +0.54(+8.44%) |
Mar 20, 2002 | 6.305 | 6.736 | 5.973 | 6.371 | 349,439 | -0.10(-1.54%) |
Mar 19, 2002 | 5.807 | 6.470 | 5.807 | 6.470 | 491,836 | +0.60(+10.17%) |
Mar 18, 2002 | 5.727 | 5.900 | 5.727 | 5.873 | 124,164 | +0.08(+1.37%) |
Mar 15, 2002 | 5.687 | 5.807 | 5.674 | 5.794 | 109,246 | +0.05(+0.81%) |
Mar 14, 2002 | 5.721 | 5.774 | 5.707 | 5.747 | 86,644 | +0.03(+0.46%) |
Mar 13, 2002 | 5.641 | 5.767 | 5.641 | 5.721 | 178,712 | +0.04(+0.70%) |
Mar 12, 2002 | 5.787 | 5.787 | 5.674 | 5.681 | 96,739 | -0.11(-1.83%) |
Mar 11, 2002 | 5.774 | 5.840 | 5.641 | 5.787 | 73,383 | +0.05(+0.93%) |
Mar 08, 2002 | 5.674 | 5.760 | 5.641 | 5.734 | 61,178 | +0.01(+0.12%) |
Mar 07, 2002 | 5.774 | 5.794 | 5.641 | 5.727 | 91,616 | -0.10(-1.71%) |
Mar 06, 2002 | 5.694 | 5.827 | 5.641 | 5.827 | 40,835 | +0.11(+1.86%) |
Mar 05, 2002 | 5.807 | 5.840 | 5.707 | 5.721 | 331,507 | -0.09(-1.49%) |
Mar 04, 2002 | 5.940 | 5.946 | 5.774 | 5.807 | 51,835 | -0.16(-2.67%) |
Mar 01, 2002 | 6.331 | 6.331 | 5.906 | 5.966 | 342,357 | -0.67(-10.10%) |
Feb 28, 2002 | 5.541 | 6.636 | 5.422 | 6.636 | 387,411 | +1.09(+19.76%) |
Feb 27, 2002 | 5.468 | 5.541 | 5.422 | 5.541 | 87,698 | +0.14(+2.58%) |
Feb 26, 2002 | 5.362 | 5.422 | 5.362 | 5.402 | 54,096 | +0.03(+0.49%) |
Feb 25, 2002 | 5.309 | 5.375 | 5.309 | 5.375 | 50,630 | -0.07(-1.22%) |
Feb 22, 2002 | 5.322 | 5.442 | 5.309 | 5.442 | 45,205 | +0.13(+2.37%) |
Feb 21, 2002 | 5.342 | 5.362 | 5.316 | 5.316 | 58,767 | -0.03(-0.50%) |
Feb 20, 2002 | 5.276 | 5.342 | 5.276 | 5.342 | 66,150 | +0.04(+0.75%) |
Feb 19, 2002 | 5.309 | 5.316 | 5.269 | 5.302 | 93,424 | -0.03(-0.50%) |
Feb 18, 2002 | 5.309 | 5.342 | 5.302 | 5.329 | 73,986 | +0.00(+0.00%) |
Feb 15, 2002 | 5.309 | 5.342 | 5.302 | 5.329 | 73,986 | +0.05(+1.01%) |
Feb 14, 2002 | 5.183 | 5.283 | 5.183 | 5.276 | 34,958 | +0.03(+0.63%) |
Feb 13, 2002 | 5.176 | 5.243 | 5.170 | 5.243 | 125,068 | +0.07(+1.28%) |
Feb 12, 2002 | 5.143 | 5.203 | 5.143 | 5.176 | 122,657 | +0.00(+0.00%) |
Feb 11, 2002 | 5.176 | 5.210 | 5.163 | 5.176 | 100,205 | +0.00(+0.00%) |
Feb 08, 2002 | 5.083 | 5.176 | 5.064 | 5.176 | 26,821 | +0.10(+1.96%) |
Feb 07, 2002 | 5.110 | 5.176 | 5.077 | 5.077 | 42,342 | -0.03(-0.65%) |
Feb 06, 2002 | 5.044 | 5.110 | 5.010 | 5.110 | 57,411 | +0.10(+1.99%) |
Feb 05, 2002 | 4.811 | 5.030 | 4.811 | 5.010 | 328,343 | +0.20(+4.14%) |
Feb 04, 2002 | 4.811 | 4.851 | 4.712 | 4.811 | 66,150 | +0.03(+0.69%) |