Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.568 | 6.638 | 6.453 | 6.566 | 2,845,659 | -0.01(-0.16%) |
Apr 29, 2002 | 6.638 | 6.796 | 6.574 | 6.576 | 2,189,924 | -0.15(-2.20%) |
Apr 26, 2002 | 6.685 | 6.775 | 6.613 | 6.724 | 3,644,920 | +0.06(+0.83%) |
Apr 25, 2002 | 6.515 | 6.695 | 6.472 | 6.669 | 3,488,723 | +0.19(+2.98%) |
Apr 24, 2002 | 6.543 | 6.658 | 6.463 | 6.476 | 2,166,044 | -0.16(-2.47%) |
Apr 23, 2002 | 6.527 | 6.749 | 6.505 | 6.640 | 2,128,762 | +0.04(+0.56%) |
Apr 22, 2002 | 6.638 | 6.648 | 6.484 | 6.603 | 1,502,268 | -0.02(-0.37%) |
Apr 19, 2002 | 6.554 | 6.685 | 6.424 | 6.628 | 2,064,187 | +0.04(+0.62%) |
Apr 18, 2002 | 6.523 | 6.601 | 6.422 | 6.587 | 3,200,940 | +0.11(+1.74%) |
Apr 17, 2002 | 6.322 | 6.585 | 6.322 | 6.474 | 4,259,229 | +0.19(+2.97%) |
Apr 16, 2002 | 6.137 | 6.377 | 6.078 | 6.287 | 4,606,225 | +0.25(+4.18%) |
Apr 15, 2002 | 5.834 | 6.102 | 5.831 | 6.035 | 2,496,470 | +0.30(+5.30%) |
Apr 12, 2002 | 5.848 | 5.868 | 5.643 | 5.731 | 3,213,368 | -0.18(-3.12%) |
Apr 11, 2002 | 5.848 | 6.010 | 5.780 | 5.916 | 2,324,678 | +0.01(+0.10%) |
Apr 10, 2002 | 5.842 | 6.041 | 5.795 | 5.909 | 2,421,661 | +0.07(+1.19%) |
Apr 09, 2002 | 6.000 | 6.051 | 5.829 | 5.840 | 2,064,674 | -0.24(-3.88%) |
Apr 08, 2002 | 5.975 | 6.195 | 5.961 | 6.076 | 4,212,687 | +0.21(+3.53%) |
Apr 05, 2002 | 5.909 | 6.020 | 5.745 | 5.868 | 2,707,982 | -0.06(-0.97%) |
Apr 04, 2002 | 5.975 | 6.094 | 5.829 | 5.926 | 2,312,494 | -0.12(-2.04%) |
Apr 03, 2002 | 6.154 | 6.154 | 5.959 | 6.049 | 5,436,433 | -0.21(-3.28%) |
Apr 02, 2002 | 6.349 | 6.400 | 6.219 | 6.254 | 4,786,059 | +0.00(+0.00%) |
Apr 01, 2002 | 6.129 | 6.318 | 6.106 | 6.254 | 4,381,555 | +0.15(+2.49%) |
Mar 29, 2002 | 5.981 | 6.125 | 5.909 | 6.102 | 6,376,538 | +0.00(+0.00%) |
Mar 28, 2002 | 5.981 | 6.125 | 5.909 | 6.102 | 6,372,883 | +0.28(+4.76%) |
Mar 27, 2002 | 5.501 | 5.825 | 5.499 | 5.825 | 2,908,772 | +0.38(+6.97%) |
Mar 26, 2002 | 5.386 | 5.495 | 5.335 | 5.446 | 2,542,281 | +0.04(+0.76%) |
Mar 25, 2002 | 5.460 | 5.583 | 5.390 | 5.405 | 1,402,848 | -0.08(-1.39%) |
Mar 22, 2002 | 5.696 | 5.725 | 5.479 | 5.481 | 3,081,295 | -0.35(-5.98%) |
Mar 21, 2002 | 5.690 | 5.829 | 5.546 | 5.829 | 2,163,120 | +0.15(+2.60%) |
Mar 20, 2002 | 5.663 | 5.856 | 5.604 | 5.682 | 2,227,207 | -0.09(-1.56%) |
Mar 19, 2002 | 5.879 | 5.883 | 5.694 | 5.772 | 2,133,635 | -0.06(-0.99%) |
Mar 18, 2002 | 5.550 | 5.840 | 5.399 | 5.829 | 2,616,359 | +0.34(+6.29%) |
Mar 15, 2002 | 5.234 | 5.511 | 5.232 | 5.485 | 3,777,967 | +0.18(+3.32%) |
Mar 14, 2002 | 5.470 | 5.470 | 5.232 | 5.308 | 3,685,857 | -0.19(-3.51%) |
Mar 13, 2002 | 5.645 | 5.735 | 5.479 | 5.501 | 4,244,609 | -0.09(-1.65%) |
Mar 12, 2002 | 5.349 | 5.606 | 5.327 | 5.593 | 3,217,998 | +0.17(+3.22%) |
Mar 11, 2002 | 5.360 | 5.520 | 5.335 | 5.419 | 2,151,667 | +0.07(+1.34%) |
Mar 08, 2002 | 5.399 | 5.493 | 5.204 | 5.347 | 2,623,913 | -0.14(-2.47%) |
Mar 07, 2002 | 5.355 | 5.723 | 5.345 | 5.483 | 4,619,871 | +0.17(+3.29%) |
Mar 06, 2002 | 5.316 | 5.316 | 5.089 | 5.308 | 3,209,713 | -0.02(-0.31%) |
Mar 05, 2002 | 5.405 | 5.407 | 5.243 | 5.325 | 2,940,937 | -0.05(-0.92%) |
Mar 04, 2002 | 5.109 | 5.423 | 5.054 | 5.374 | 4,526,543 | +0.26(+5.18%) |
Mar 01, 2002 | 5.072 | 5.109 | 4.961 | 5.109 | 2,421,905 | +0.09(+1.76%) |
Feb 28, 2002 | 4.974 | 5.117 | 4.953 | 5.021 | 2,639,996 | +0.08(+1.54%) |
Feb 27, 2002 | 4.988 | 5.072 | 4.914 | 4.945 | 2,427,997 | -0.04(-0.78%) |
Feb 26, 2002 | 5.068 | 5.085 | 4.871 | 4.984 | 2,429,946 | -0.07(-1.34%) |
Feb 25, 2002 | 4.781 | 5.107 | 4.740 | 5.052 | 5,887,235 | +0.27(+5.71%) |
Feb 22, 2002 | 4.557 | 4.799 | 4.471 | 4.779 | 3,453,146 | +0.21(+4.63%) |
Feb 21, 2002 | 4.403 | 4.635 | 4.401 | 4.568 | 2,054,684 | +0.17(+3.82%) |
Feb 20, 2002 | 4.555 | 4.588 | 4.282 | 4.399 | 2,813,494 | -0.19(-4.16%) |
Feb 19, 2002 | 4.576 | 4.641 | 4.465 | 4.590 | 1,754,717 | -0.00(-0.04%) |
Feb 18, 2002 | 4.654 | 4.705 | 4.514 | 4.592 | 2,980,169 | +0.00(+0.00%) |
Feb 15, 2002 | 4.654 | 4.705 | 4.514 | 4.592 | 2,977,976 | -0.07(-1.45%) |
Feb 14, 2002 | 4.442 | 4.668 | 4.442 | 4.660 | 4,729,770 | +0.18(+3.98%) |
Feb 13, 2002 | 4.485 | 4.514 | 4.362 | 4.481 | 1,336,080 | -0.01(-0.18%) |
Feb 12, 2002 | 4.453 | 4.514 | 4.350 | 4.490 | 2,720,166 | +0.01(+0.18%) |
Feb 11, 2002 | 4.309 | 4.541 | 4.278 | 4.481 | 2,456,507 | +0.15(+3.36%) |
Feb 08, 2002 | 4.286 | 4.350 | 4.188 | 4.336 | 2,583,950 | +0.09(+2.03%) |
Feb 07, 2002 | 4.381 | 4.381 | 4.208 | 4.249 | 1,952,827 | -0.17(-3.76%) |
Feb 06, 2002 | 4.293 | 4.496 | 4.288 | 4.416 | 2,898,781 | +0.14(+3.21%) |
Feb 05, 2002 | 4.299 | 4.401 | 4.168 | 4.278 | 3,568,161 | -0.02(-0.57%) |
Feb 04, 2002 | 4.410 | 4.428 | 4.258 | 4.303 | 2,619,040 | -0.11(-2.47%) |