Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.309 | 7.135 | 6.309 | 7.100 | 125,657 | +0.67(+10.35%) |
Apr 29, 2002 | 6.486 | 6.594 | 6.105 | 6.434 | 30,065 | +0.07(+1.09%) |
Apr 26, 2002 | 6.551 | 6.572 | 6.343 | 6.365 | 47,179 | -0.06(-0.88%) |
Apr 25, 2002 | 6.425 | 6.603 | 6.283 | 6.421 | 33,611 | +0.02(+0.34%) |
Apr 24, 2002 | 6.356 | 6.525 | 6.231 | 6.399 | 46,408 | +0.08(+1.30%) |
Apr 23, 2002 | 5.967 | 6.317 | 5.963 | 6.317 | 59,822 | +0.35(+5.87%) |
Apr 22, 2002 | 6.101 | 6.162 | 5.660 | 5.967 | 126,582 | -0.16(-2.54%) |
Apr 19, 2002 | 6.443 | 6.443 | 6.049 | 6.123 | 66,605 | -0.22(-3.48%) |
Apr 18, 2002 | 6.642 | 6.642 | 6.270 | 6.343 | 21,893 | -0.32(-4.74%) |
Apr 17, 2002 | 7.026 | 7.065 | 6.659 | 6.659 | 26,981 | +0.02(+0.33%) |
Apr 16, 2002 | 6.616 | 6.789 | 6.594 | 6.637 | 42,245 | +0.00(+0.00%) |
Apr 15, 2002 | 6.655 | 6.771 | 6.512 | 6.637 | 32,994 | +0.01(+0.20%) |
Apr 12, 2002 | 6.702 | 6.730 | 6.607 | 6.624 | 51,187 | +0.02(+0.33%) |
Apr 11, 2002 | 6.914 | 6.914 | 6.594 | 6.603 | 33,765 | -0.16(-2.43%) |
Apr 10, 2002 | 6.944 | 7.091 | 6.672 | 6.767 | 118,410 | -0.19(-2.80%) |
Apr 09, 2002 | 6.966 | 7.078 | 6.910 | 6.962 | 23,281 | -0.01(-0.12%) |
Apr 08, 2002 | 6.974 | 7.026 | 6.953 | 6.970 | 45,945 | -0.03(-0.37%) |
Apr 05, 2002 | 6.689 | 7.178 | 6.680 | 6.996 | 62,134 | +0.31(+4.66%) |
Apr 04, 2002 | 6.486 | 6.689 | 6.356 | 6.685 | 81,715 | +0.28(+4.39%) |
Apr 03, 2002 | 6.373 | 6.486 | 6.270 | 6.404 | 92,354 | +0.03(+0.54%) |
Apr 02, 2002 | 6.486 | 6.702 | 6.205 | 6.369 | 80,019 | -0.16(-2.45%) |
Apr 01, 2002 | 6.702 | 6.828 | 6.378 | 6.529 | 73,389 | -0.63(-8.82%) |
Mar 29, 2002 | 7.243 | 7.524 | 7.160 | 7.160 | 201,668 | +0.00(+0.00%) |
Mar 28, 2002 | 7.243 | 7.524 | 7.160 | 7.160 | 201,668 | -0.08(-1.13%) |
Mar 27, 2002 | 6.789 | 7.286 | 6.624 | 7.243 | 185,479 | +0.44(+6.48%) |
Mar 26, 2002 | 6.529 | 6.810 | 6.503 | 6.802 | 68,610 | +0.35(+5.43%) |
Mar 25, 2002 | 6.421 | 6.554 | 6.270 | 6.451 | 71,539 | +0.05(+0.81%) |
Mar 22, 2002 | 6.373 | 6.399 | 6.213 | 6.399 | 51,650 | +0.04(+0.61%) |
Mar 21, 2002 | 6.162 | 6.361 | 6.162 | 6.361 | 30,990 | +0.04(+0.68%) |
Mar 20, 2002 | 6.348 | 6.369 | 6.313 | 6.317 | 11,255 | +0.00(+0.07%) |
Mar 19, 2002 | 6.352 | 6.356 | 6.287 | 6.313 | 26,519 | -0.04(-0.68%) |
Mar 18, 2002 | 6.252 | 6.443 | 6.183 | 6.356 | 154,488 | +0.09(+1.38%) |
Mar 15, 2002 | 6.049 | 6.482 | 6.049 | 6.270 | 83,565 | +0.13(+2.11%) |
Mar 14, 2002 | 6.179 | 6.179 | 6.054 | 6.140 | 10,792 | +0.02(+0.28%) |
Mar 13, 2002 | 6.162 | 6.166 | 6.097 | 6.123 | 12,951 | -0.05(-0.84%) |
Mar 12, 2002 | 5.945 | 6.226 | 5.803 | 6.175 | 43,941 | -0.01(-0.14%) |
Mar 11, 2002 | 6.326 | 6.373 | 6.079 | 6.183 | 81,407 | -0.16(-2.46%) |
Mar 08, 2002 | 6.248 | 6.508 | 6.248 | 6.339 | 125,965 | +0.11(+1.81%) |
Mar 07, 2002 | 6.010 | 6.326 | 5.929 | 6.226 | 94,050 | +0.39(+6.67%) |
Mar 06, 2002 | 5.491 | 5.837 | 5.478 | 5.837 | 81,715 | +0.36(+6.64%) |
Mar 05, 2002 | 5.366 | 5.496 | 5.284 | 5.474 | 77,244 | +0.16(+2.93%) |
Mar 04, 2002 | 5.422 | 5.474 | 5.318 | 5.318 | 48,104 | -0.05(-0.97%) |
Mar 01, 2002 | 5.322 | 5.392 | 5.297 | 5.370 | 45,483 | +0.05(+0.98%) |
Feb 28, 2002 | 5.322 | 5.444 | 5.219 | 5.318 | 101,296 | +0.00(+0.00%) |
Feb 27, 2002 | 5.275 | 5.362 | 5.258 | 5.318 | 23,127 | +0.00(+0.00%) |
Feb 26, 2002 | 5.474 | 5.474 | 5.275 | 5.318 | 34,536 | -0.06(-1.13%) |
Feb 25, 2002 | 5.448 | 5.452 | 5.267 | 5.379 | 94,358 | -0.11(-2.05%) |
Feb 22, 2002 | 5.323 | 5.513 | 5.197 | 5.491 | 36,078 | +0.15(+2.75%) |
Feb 21, 2002 | 5.452 | 5.535 | 5.344 | 5.344 | 33,457 | -0.14(-2.60%) |
Feb 20, 2002 | 5.249 | 5.621 | 5.145 | 5.487 | 337,346 | +0.23(+4.44%) |
Feb 19, 2002 | 5.457 | 5.504 | 5.232 | 5.254 | 24,360 | -0.16(-3.03%) |
Feb 18, 2002 | 5.524 | 5.617 | 5.414 | 5.418 | 50,417 | +0.00(+0.00%) |
Feb 15, 2002 | 5.524 | 5.617 | 5.414 | 5.418 | 50,417 | -0.05(-0.95%) |
Feb 14, 2002 | 5.686 | 5.772 | 5.470 | 5.470 | 28,369 | -0.24(-4.24%) |
Feb 13, 2002 | 5.621 | 5.716 | 5.535 | 5.712 | 27,444 | +0.31(+5.68%) |
Feb 12, 2002 | 5.491 | 5.599 | 5.405 | 5.405 | 8,942 | -0.17(-3.10%) |
Feb 11, 2002 | 5.448 | 5.578 | 5.448 | 5.578 | 13,567 | +0.17(+3.12%) |
Feb 08, 2002 | 5.427 | 5.535 | 5.405 | 5.409 | 12,488 | +0.03(+0.48%) |
Feb 07, 2002 | 5.362 | 5.435 | 5.362 | 5.383 | 12,180 | +0.02(+0.40%) |
Feb 06, 2002 | 5.383 | 5.431 | 5.362 | 5.362 | 11,871 | -0.05(-0.88%) |
Feb 05, 2002 | 5.511 | 5.794 | 5.362 | 5.409 | 32,069 | +0.05(+0.89%) |
Feb 04, 2002 | 5.751 | 5.751 | 5.362 | 5.362 | 40,395 | -0.37(-6.42%) |