Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.610 | 6.070 | 5.610 | 6.050 | 346,200 | +0.31(+5.40%) |
Apr 29, 2002 | 5.850 | 5.950 | 5.610 | 5.740 | 114,600 | -0.11(-1.88%) |
Apr 26, 2002 | 5.990 | 6.000 | 5.831 | 5.850 | 195,000 | -0.06(-1.02%) |
Apr 25, 2002 | 6.110 | 6.160 | 5.800 | 5.910 | 310,400 | +0.09(+1.55%) |
Apr 24, 2002 | 5.940 | 6.150 | 5.680 | 5.820 | 99,800 | -0.18(-3.00%) |
Apr 23, 2002 | 6.130 | 6.140 | 5.930 | 6.000 | 27,400 | -0.15(-2.44%) |
Apr 22, 2002 | 6.070 | 6.280 | 5.921 | 6.150 | 70,400 | +0.06(+0.99%) |
Apr 19, 2002 | 6.240 | 6.350 | 6.090 | 6.090 | 59,000 | -0.25(-3.94%) |
Apr 18, 2002 | 6.165 | 6.350 | 6.165 | 6.340 | 71,000 | +0.12(+1.91%) |
Apr 17, 2002 | 6.131 | 6.310 | 6.070 | 6.221 | 75,600 | +0.09(+1.48%) |
Apr 16, 2002 | 6.030 | 6.430 | 6.030 | 6.130 | 181,900 | +0.13(+2.17%) |
Apr 15, 2002 | 6.060 | 6.130 | 5.930 | 6.000 | 77,100 | -0.07(-1.15%) |
Apr 12, 2002 | 6.200 | 6.220 | 5.900 | 6.070 | 125,400 | -0.18(-2.88%) |
Apr 11, 2002 | 5.860 | 6.250 | 5.860 | 6.250 | 153,800 | +0.20(+3.31%) |
Apr 10, 2002 | 6.000 | 6.240 | 5.840 | 6.050 | 80,800 | +0.05(+0.83%) |
Apr 09, 2002 | 5.890 | 6.200 | 5.840 | 6.000 | 53,600 | +0.12(+2.04%) |
Apr 08, 2002 | 5.500 | 5.880 | 5.030 | 5.880 | 146,300 | +0.32(+5.76%) |
Apr 05, 2002 | 5.515 | 5.700 | 5.450 | 5.560 | 43,100 | +0.15(+2.77%) |
Apr 04, 2002 | 5.350 | 5.540 | 5.260 | 5.410 | 69,000 | -0.07(-1.28%) |
Apr 03, 2002 | 5.950 | 5.980 | 5.260 | 5.480 | 86,100 | -0.52(-8.67%) |
Apr 02, 2002 | 6.200 | 6.300 | 5.950 | 6.000 | 51,900 | -0.23(-3.69%) |
Apr 01, 2002 | 6.250 | 6.300 | 6.100 | 6.230 | 71,300 | -0.07(-1.11%) |
Mar 29, 2002 | 6.130 | 6.300 | 6.130 | 6.300 | 133,400 | +0.00(+0.00%) |
Mar 28, 2002 | 6.130 | 6.300 | 6.130 | 6.300 | 133,400 | +0.01(+0.16%) |
Mar 27, 2002 | 6.380 | 6.390 | 6.130 | 6.290 | 283,100 | -0.12(-1.87%) |
Mar 26, 2002 | 6.610 | 6.670 | 6.330 | 6.410 | 266,500 | -0.23(-3.46%) |
Mar 25, 2002 | 6.480 | 6.650 | 6.100 | 6.640 | 85,800 | +0.16(+2.47%) |
Mar 22, 2002 | 6.490 | 6.650 | 6.200 | 6.480 | 106,200 | +0.09(+1.41%) |
Mar 21, 2002 | 5.900 | 6.500 | 5.900 | 6.390 | 170,800 | +0.39(+6.50%) |
Mar 20, 2002 | 5.785 | 6.050 | 5.500 | 6.000 | 185,200 | +0.18(+3.09%) |
Mar 19, 2002 | 5.800 | 5.900 | 5.600 | 5.820 | 195,900 | -0.08(-1.36%) |
Mar 18, 2002 | 5.890 | 5.970 | 5.820 | 5.900 | 157,000 | +0.11(+1.90%) |
Mar 15, 2002 | 5.900 | 6.160 | 5.630 | 5.790 | 380,100 | -0.06(-1.03%) |
Mar 14, 2002 | 5.770 | 6.180 | 5.690 | 5.850 | 255,100 | -0.15(-2.50%) |
Mar 13, 2002 | 5.480 | 6.000 | 5.250 | 6.000 | 211,000 | +0.52(+9.49%) |
Mar 12, 2002 | 5.280 | 5.550 | 4.970 | 5.480 | 58,500 | +0.08(+1.48%) |
Mar 11, 2002 | 5.000 | 5.420 | 4.990 | 5.400 | 128,200 | +0.42(+8.43%) |
Mar 08, 2002 | 4.750 | 5.000 | 4.750 | 4.980 | 48,500 | +0.13(+2.68%) |
Mar 07, 2002 | 4.700 | 5.000 | 4.570 | 4.850 | 130,900 | +0.15(+3.19%) |
Mar 06, 2002 | 4.700 | 4.750 | 4.550 | 4.700 | 45,100 | -0.05(-1.05%) |
Mar 05, 2002 | 4.470 | 4.780 | 4.350 | 4.750 | 85,100 | +0.25(+5.56%) |
Mar 04, 2002 | 4.465 | 4.520 | 4.455 | 4.500 | 74,500 | +0.01(+0.22%) |
Mar 01, 2002 | 4.850 | 4.980 | 4.000 | 4.490 | 365,700 | -0.26(-5.47%) |
Feb 28, 2002 | 4.700 | 4.850 | 4.520 | 4.750 | 57,900 | +0.05(+1.06%) |
Feb 27, 2002 | 4.650 | 4.700 | 4.500 | 4.700 | 43,200 | +0.05(+1.08%) |
Feb 26, 2002 | 4.460 | 4.660 | 4.460 | 4.650 | 125,700 | +0.15(+3.33%) |
Feb 25, 2002 | 4.585 | 4.610 | 4.230 | 4.500 | 166,400 | +0.08(+1.81%) |
Feb 22, 2002 | 4.380 | 4.650 | 4.300 | 4.420 | 68,900 | +0.02(+0.45%) |
Feb 21, 2002 | 4.700 | 4.760 | 4.400 | 4.400 | 412,000 | -0.30(-6.38%) |
Feb 20, 2002 | 4.425 | 4.700 | 4.400 | 4.700 | 41,000 | +0.20(+4.44%) |
Feb 19, 2002 | 4.565 | 4.750 | 4.350 | 4.500 | 49,500 | -0.05(-1.10%) |
Feb 18, 2002 | 4.650 | 4.840 | 4.400 | 4.550 | 115,500 | +0.00(+0.00%) |
Feb 15, 2002 | 4.650 | 4.840 | 4.400 | 4.550 | 115,500 | -0.10(-2.15%) |
Feb 14, 2002 | 4.590 | 4.848 | 4.400 | 4.650 | 253,300 | +0.13(+2.88%) |
Feb 13, 2002 | 3.920 | 4.700 | 3.900 | 4.520 | 596,100 | +0.80(+21.51%) |
Feb 12, 2002 | 3.600 | 3.720 | 3.380 | 3.720 | 165,800 | +0.07(+1.95%) |
Feb 11, 2002 | 3.499 | 3.650 | 3.370 | 3.649 | 20,900 | +0.15(+4.26%) |
Feb 08, 2002 | 3.250 | 3.550 | 3.100 | 3.500 | 32,700 | +0.00(+0.00%) |
Feb 07, 2002 | 3.550 | 3.560 | 3.220 | 3.500 | 30,700 | -0.05(-1.41%) |
Feb 06, 2002 | 3.540 | 3.650 | 3.120 | 3.550 | 66,700 | -0.10(-2.74%) |
Feb 05, 2002 | 3.800 | 3.850 | 3.500 | 3.650 | 50,300 | -0.25(-6.41%) |
Feb 04, 2002 | 3.760 | 3.900 | 3.650 | 3.900 | 59,000 | +0.07(+1.83%) |