Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.690 | 5.700 | 5.510 | 5.640 | 98,500 | -0.05(-0.88%) |
Apr 29, 2002 | 5.530 | 5.720 | 5.450 | 5.690 | 23,400 | -0.04(-0.70%) |
Apr 26, 2002 | 5.510 | 5.730 | 5.300 | 5.730 | 23,500 | +0.23(+4.18%) |
Apr 25, 2002 | 5.510 | 5.700 | 5.250 | 5.500 | 61,200 | -0.10(-1.79%) |
Apr 24, 2002 | 5.510 | 5.660 | 5.490 | 5.600 | 29,500 | +0.09(+1.63%) |
Apr 23, 2002 | 5.660 | 5.680 | 5.400 | 5.510 | 97,500 | -0.16(-2.82%) |
Apr 22, 2002 | 5.670 | 5.780 | 5.650 | 5.670 | 36,600 | -0.13(-2.24%) |
Apr 19, 2002 | 5.740 | 5.850 | 5.730 | 5.800 | 33,700 | +0.14(+2.47%) |
Apr 18, 2002 | 5.650 | 5.840 | 5.600 | 5.660 | 185,000 | +0.08(+1.43%) |
Apr 17, 2002 | 5.800 | 5.800 | 5.550 | 5.580 | 100,000 | -0.25(-4.29%) |
Apr 16, 2002 | 5.900 | 5.940 | 5.630 | 5.830 | 48,800 | -0.07(-1.19%) |
Apr 15, 2002 | 5.899 | 5.900 | 5.700 | 5.900 | 63,700 | +0.06(+1.03%) |
Apr 12, 2002 | 5.620 | 5.950 | 5.620 | 5.840 | 39,400 | +0.22(+3.91%) |
Apr 11, 2002 | 5.500 | 5.740 | 5.500 | 5.620 | 17,300 | -0.10(-1.75%) |
Apr 10, 2002 | 5.340 | 5.720 | 5.251 | 5.720 | 82,700 | +0.33(+6.14%) |
Apr 09, 2002 | 5.511 | 5.550 | 5.360 | 5.389 | 26,100 | -0.12(-2.20%) |
Apr 08, 2002 | 5.380 | 5.550 | 5.370 | 5.510 | 30,100 | -0.08(-1.43%) |
Apr 05, 2002 | 5.790 | 5.850 | 5.360 | 5.590 | 77,100 | -0.21(-3.62%) |
Apr 04, 2002 | 5.400 | 5.800 | 5.400 | 5.800 | 343,500 | +0.35(+6.42%) |
Apr 03, 2002 | 5.500 | 5.500 | 5.400 | 5.450 | 47,100 | +0.00(+0.00%) |
Apr 02, 2002 | 5.380 | 5.500 | 5.380 | 5.450 | 124,500 | +0.07(+1.30%) |
Apr 01, 2002 | 5.450 | 5.460 | 5.380 | 5.380 | 27,100 | -0.07(-1.28%) |
Mar 29, 2002 | 5.510 | 5.600 | 5.450 | 5.450 | 215,300 | +0.00(+0.00%) |
Mar 28, 2002 | 5.510 | 5.600 | 5.450 | 5.450 | 214,300 | -0.09(-1.62%) |
Mar 27, 2002 | 5.691 | 5.691 | 5.410 | 5.540 | 77,000 | -0.11(-1.95%) |
Mar 26, 2002 | 5.300 | 5.700 | 5.300 | 5.650 | 142,400 | +0.21(+3.86%) |
Mar 25, 2002 | 5.600 | 5.700 | 5.300 | 5.440 | 26,900 | -0.13(-2.33%) |
Mar 22, 2002 | 5.510 | 5.760 | 5.510 | 5.570 | 28,900 | -0.08(-1.42%) |
Mar 21, 2002 | 5.260 | 5.700 | 5.240 | 5.650 | 211,500 | +0.41(+7.82%) |
Mar 20, 2002 | 5.460 | 5.600 | 5.150 | 5.240 | 204,900 | -0.43(-7.58%) |
Mar 19, 2002 | 5.680 | 5.680 | 5.520 | 5.670 | 44,200 | +0.07(+1.25%) |
Mar 18, 2002 | 5.790 | 5.800 | 5.330 | 5.600 | 183,300 | +0.10(+1.82%) |
Mar 15, 2002 | 5.750 | 5.880 | 5.500 | 5.500 | 60,000 | -0.40(-6.78%) |
Mar 14, 2002 | 5.850 | 5.900 | 5.750 | 5.900 | 56,600 | +0.05(+0.85%) |
Mar 13, 2002 | 5.920 | 6.000 | 5.850 | 5.850 | 22,200 | +0.03(+0.52%) |
Mar 12, 2002 | 5.760 | 5.850 | 5.750 | 5.820 | 11,900 | -0.08(-1.36%) |
Mar 11, 2002 | 5.980 | 5.980 | 5.700 | 5.900 | 119,200 | -0.10(-1.67%) |
Mar 08, 2002 | 5.950 | 6.000 | 5.850 | 6.000 | 130,700 | +0.05(+0.84%) |
Mar 07, 2002 | 5.910 | 6.100 | 5.710 | 5.950 | 37,300 | -0.10(-1.65%) |
Mar 06, 2002 | 5.700 | 6.050 | 5.660 | 6.050 | 20,400 | +0.35(+6.14%) |
Mar 05, 2002 | 5.800 | 5.910 | 5.700 | 5.700 | 25,900 | -0.20(-3.39%) |
Mar 04, 2002 | 5.930 | 6.100 | 5.600 | 5.900 | 64,700 | -0.03(-0.51%) |
Mar 01, 2002 | 5.880 | 6.000 | 5.750 | 5.930 | 42,700 | +0.03(+0.51%) |
Feb 28, 2002 | 5.870 | 5.900 | 5.720 | 5.900 | 19,300 | +0.00(+0.00%) |
Feb 27, 2002 | 6.050 | 6.050 | 5.850 | 5.900 | 12,200 | -0.20(-3.28%) |
Feb 26, 2002 | 5.930 | 6.100 | 5.800 | 6.100 | 33,000 | -0.02(-0.33%) |
Feb 25, 2002 | 6.310 | 6.350 | 5.930 | 6.120 | 18,400 | -0.18(-2.86%) |
Feb 22, 2002 | 6.040 | 6.310 | 5.930 | 6.300 | 44,400 | +0.34(+5.70%) |
Feb 21, 2002 | 6.090 | 6.090 | 5.940 | 5.960 | 23,900 | +0.06(+1.02%) |
Feb 20, 2002 | 5.880 | 5.990 | 5.722 | 5.900 | 24,000 | -0.19(-3.12%) |
Feb 19, 2002 | 6.240 | 6.300 | 5.870 | 6.090 | 13,200 | -0.03(-0.49%) |
Feb 18, 2002 | 6.430 | 6.430 | 6.120 | 6.120 | 19,700 | +0.00(+0.00%) |
Feb 15, 2002 | 6.430 | 6.430 | 6.120 | 6.120 | 19,400 | -0.26(-4.08%) |
Feb 14, 2002 | 6.650 | 6.900 | 6.290 | 6.380 | 67,100 | -0.42(-6.18%) |
Feb 13, 2002 | 6.100 | 6.800 | 5.670 | 6.800 | 676,000 | +0.81(+13.52%) |
Feb 12, 2002 | 6.000 | 6.050 | 5.950 | 5.990 | 103,800 | -0.01(-0.17%) |
Feb 11, 2002 | 6.020 | 6.120 | 6.000 | 6.000 | 70,900 | -0.07(-1.15%) |
Feb 08, 2002 | 6.120 | 6.300 | 5.870 | 6.070 | 87,000 | -0.04(-0.65%) |
Feb 07, 2002 | 6.130 | 6.300 | 6.110 | 6.110 | 26,800 | -0.07(-1.13%) |
Feb 06, 2002 | 6.210 | 6.240 | 6.150 | 6.180 | 8,700 | -0.04(-0.65%) |
Feb 05, 2002 | 6.140 | 6.300 | 6.100 | 6.220 | 16,600 | +0.08(+1.30%) |
Feb 04, 2002 | 6.455 | 6.470 | 6.140 | 6.140 | 60,300 | -0.24(-3.76%) |
Feb 01, 2002 | 6.200 | 6.550 | 6.190 | 6.380 | 46,100 | +0.14(+2.24%) |
Jan 31, 2002 | 6.070 | 6.240 | 6.050 | 6.240 | 53,400 | +0.19(+3.14%) |
Jan 30, 2002 | 6.100 | 6.139 | 6.000 | 6.050 | 66,500 | +0.00(+0.00%) |
Jan 29, 2002 | 6.070 | 6.190 | 6.010 | 6.050 | 24,700 | +0.00(+0.00%) |
Jan 28, 2002 | 6.300 | 6.300 | 6.050 | 6.050 | 7,700 | -0.25(-3.97%) |
Jan 25, 2002 | 6.340 | 6.410 | 6.280 | 6.300 | 37,500 | +0.04(+0.64%) |
Jan 24, 2002 | 6.250 | 6.440 | 6.250 | 6.260 | 41,900 | -0.09(-1.42%) |
Jan 23, 2002 | 6.280 | 6.360 | 6.000 | 6.350 | 79,200 | +0.22(+3.59%) |
Jan 22, 2002 | 6.470 | 6.470 | 6.100 | 6.130 | 65,600 | -0.20(-3.16%) |
Jan 21, 2002 | 6.900 | 6.900 | 6.330 | 6.330 | 63,500 | +0.00(+0.00%) |
Jan 18, 2002 | 6.900 | 6.900 | 6.330 | 6.330 | 63,400 | -0.59(-8.53%) |
Jan 17, 2002 | 6.775 | 6.940 | 6.775 | 6.920 | 27,300 | +0.11(+1.62%) |
Jan 16, 2002 | 6.620 | 6.830 | 6.620 | 6.810 | 39,300 | +0.05(+0.74%) |
Jan 15, 2002 | 6.570 | 6.780 | 6.380 | 6.760 | 23,300 | +0.12(+1.81%) |
Jan 14, 2002 | 6.785 | 6.900 | 6.620 | 6.640 | 62,200 | -0.12(-1.78%) |
Jan 11, 2002 | 6.820 | 6.970 | 6.700 | 6.760 | 40,100 | -0.08(-1.17%) |
Jan 10, 2002 | 6.800 | 6.900 | 6.600 | 6.840 | 49,400 | +0.47(+7.38%) |