Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 4.380 | 4.380 | 4.294 | 4.294 | 5,363 | -0.14(-3.17%) |
Apr 29, 2002 | 4.626 | 4.626 | 4.385 | 4.435 | 8,541 | -0.32(-6.78%) |
Apr 26, 2002 | 4.757 | 4.757 | 4.757 | 4.757 | 198 | -0.02(-0.32%) |
Apr 25, 2002 | 4.782 | 4.984 | 4.692 | 4.772 | 5,561 | -0.22(-4.35%) |
Apr 24, 2002 | 4.989 | 4.989 | 4.989 | 4.989 | 5,561 | -0.30(-5.61%) |
Apr 23, 2002 | 5.412 | 5.412 | 5.286 | 5.286 | 3,178 | -0.13(-2.33%) |
Apr 22, 2002 | 5.412 | 5.412 | 5.412 | 5.412 | 1,986 | -0.02(-0.36%) |
Apr 19, 2002 | 5.402 | 5.437 | 5.402 | 5.432 | 2,780 | -0.10(-1.73%) |
Apr 18, 2002 | 5.397 | 5.528 | 5.397 | 5.528 | 595 | +0.00(+0.00%) |
Apr 17, 2002 | 5.528 | 5.528 | 5.528 | 5.528 | 0 | +0.00(+0.00%) |
Apr 16, 2002 | 5.528 | 5.528 | 5.528 | 5.528 | 397 | -0.04(-0.63%) |
Apr 15, 2002 | 5.563 | 5.563 | 5.563 | 5.563 | 0 | +0.00(+0.00%) |
Apr 12, 2002 | 5.563 | 5.563 | 5.563 | 5.563 | 1,589 | +0.00(+0.00%) |
Apr 11, 2002 | 5.563 | 5.563 | 5.563 | 5.563 | 198 | -0.12(-2.13%) |
Apr 10, 2002 | 5.628 | 5.789 | 5.628 | 5.684 | 3,575 | +0.27(+5.02%) |
Apr 09, 2002 | 5.563 | 5.563 | 5.412 | 5.412 | 1,787 | -0.16(-2.80%) |
Apr 08, 2002 | 5.603 | 5.714 | 5.568 | 5.568 | 1,390 | -0.02(-0.27%) |
Apr 05, 2002 | 5.583 | 5.583 | 5.583 | 5.583 | 0 | +0.00(+0.00%) |
Apr 04, 2002 | 5.658 | 5.739 | 5.583 | 5.583 | 11,521 | -0.01(-0.09%) |
Apr 03, 2002 | 5.674 | 5.674 | 5.588 | 5.588 | 8,342 | -0.10(-1.77%) |
Apr 02, 2002 | 5.689 | 5.689 | 5.689 | 5.689 | 0 | +0.00(+0.00%) |
Apr 01, 2002 | 5.860 | 5.860 | 5.663 | 5.689 | 3,774 | -0.53(-8.49%) |
Mar 29, 2002 | 6.237 | 6.383 | 6.167 | 6.217 | 3,575 | +0.00(+0.00%) |
Mar 28, 2002 | 6.237 | 6.383 | 6.167 | 6.217 | 3,575 | -0.06(-0.97%) |
Mar 27, 2002 | 6.444 | 6.444 | 6.268 | 6.278 | 4,966 | +0.01(+0.15%) |
Mar 26, 2002 | 6.268 | 6.268 | 6.268 | 6.268 | 1,191 | -0.27(-4.15%) |
Mar 25, 2002 | 6.393 | 6.539 | 6.393 | 6.539 | 595 | -0.00(-0.07%) |
Mar 22, 2002 | 6.544 | 6.544 | 6.544 | 6.544 | 198 | +0.03(+0.48%) |
Mar 21, 2002 | 6.513 | 6.513 | 6.513 | 6.513 | 198 | -0.07(-1.01%) |
Mar 20, 2002 | 6.467 | 6.604 | 6.467 | 6.579 | 1,390 | +0.03(+0.45%) |
Mar 19, 2002 | 6.550 | 6.550 | 6.550 | 6.550 | 198 | +0.01(+0.08%) |
Mar 18, 2002 | 6.439 | 6.544 | 6.439 | 6.544 | 6,555 | +0.14(+2.11%) |
Mar 15, 2002 | 6.353 | 6.409 | 6.353 | 6.409 | 5,561 | +0.06(+0.95%) |
Mar 14, 2002 | 6.348 | 6.348 | 6.348 | 6.348 | 4,370 | -0.12(-1.87%) |
Mar 13, 2002 | 6.323 | 6.504 | 6.323 | 6.469 | 2,979 | +0.17(+2.71%) |
Mar 12, 2002 | 6.429 | 6.429 | 6.293 | 6.298 | 4,767 | -0.22(-3.39%) |
Mar 11, 2002 | 6.459 | 6.645 | 6.454 | 6.519 | 1,589 | +0.35(+5.71%) |
Mar 08, 2002 | 6.147 | 6.167 | 6.147 | 6.167 | 1,787 | +0.12(+1.91%) |
Mar 07, 2002 | 6.051 | 6.051 | 6.051 | 6.051 | 1,787 | -0.07(-1.07%) |
Mar 06, 2002 | 6.068 | 6.222 | 6.068 | 6.117 | 1,986 | -0.25(-3.95%) |
Mar 05, 2002 | 6.544 | 6.544 | 6.368 | 6.368 | 8,740 | -0.18(-2.69%) |
Mar 04, 2002 | 6.544 | 6.544 | 6.544 | 6.544 | 993 | +0.02(+0.31%) |
Mar 01, 2002 | 6.454 | 6.555 | 6.454 | 6.524 | 5,760 | +0.07(+1.09%) |
Feb 28, 2002 | 6.449 | 6.455 | 6.449 | 6.454 | 6,555 | -0.17(-2.58%) |
Feb 27, 2002 | 6.419 | 6.670 | 6.398 | 6.625 | 9,733 | +0.51(+8.31%) |
Feb 26, 2002 | 6.166 | 6.343 | 6.117 | 6.117 | 1,986 | +0.08(+1.25%) |
Feb 25, 2002 | 5.991 | 6.041 | 5.991 | 6.041 | 1,986 | -0.05(-0.74%) |
Feb 22, 2002 | 5.905 | 6.086 | 5.850 | 6.086 | 2,185 | -0.13(-2.11%) |
Feb 21, 2002 | 6.217 | 6.217 | 6.217 | 6.217 | 0 | +0.00(+0.00%) |
Feb 20, 2002 | 6.217 | 6.217 | 6.217 | 6.217 | 0 | +0.00(+0.00%) |
Feb 19, 2002 | 6.217 | 6.419 | 6.011 | 6.217 | 35,159 | -0.49(-7.34%) |
Feb 18, 2002 | 6.595 | 6.710 | 6.570 | 6.710 | 5,164 | +0.00(+0.00%) |
Feb 15, 2002 | 6.595 | 6.710 | 6.570 | 6.710 | 5,164 | +0.12(+1.75%) |
Feb 14, 2002 | 6.595 | 6.605 | 6.595 | 6.595 | 1,986 | -0.20(-2.96%) |
Feb 13, 2002 | 6.796 | 6.796 | 6.796 | 6.796 | 397 | +0.36(+5.63%) |
Feb 12, 2002 | 6.318 | 6.434 | 6.318 | 6.434 | 5,561 | -0.11(-1.68%) |
Feb 11, 2002 | 6.544 | 6.544 | 6.459 | 6.544 | 2,185 | -0.23(-3.42%) |
Feb 08, 2002 | 6.797 | 6.852 | 6.736 | 6.776 | 19,864 | -0.47(-6.52%) |
Feb 07, 2002 | 7.249 | 7.249 | 7.249 | 7.249 | 198 | +0.15(+2.12%) |
Feb 06, 2002 | 7.239 | 7.239 | 7.098 | 7.098 | 595 | -0.35(-4.66%) |
Feb 05, 2002 | 7.234 | 7.486 | 7.234 | 7.445 | 8,342 | -0.06(-0.74%) |
Feb 04, 2002 | 7.475 | 7.728 | 7.466 | 7.501 | 6,753 | +0.33(+4.56%) |
Feb 01, 2002 | 7.103 | 7.174 | 7.058 | 7.174 | 19,665 | +0.07(+0.99%) |
Jan 31, 2002 | 7.003 | 7.103 | 6.822 | 7.103 | 2,979 | +0.16(+2.32%) |
Jan 30, 2002 | 6.766 | 6.942 | 6.671 | 6.942 | 17,083 | +0.22(+3.30%) |
Jan 29, 2002 | 6.998 | 6.998 | 6.721 | 6.721 | 13,110 | -0.39(-5.53%) |
Jan 28, 2002 | 7.244 | 7.254 | 7.114 | 7.114 | 2,383 | -0.32(-4.26%) |
Jan 25, 2002 | 7.430 | 7.430 | 7.430 | 7.430 | 0 | +0.00(+0.00%) |
Jan 24, 2002 | 7.249 | 7.450 | 7.249 | 7.430 | 2,979 | +0.18(+2.50%) |
Jan 23, 2002 | 7.501 | 7.501 | 7.249 | 7.249 | 7,746 | -0.42(-5.51%) |
Jan 22, 2002 | 7.974 | 7.974 | 7.672 | 7.672 | 2,383 | -0.08(-0.97%) |
Jan 21, 2002 | 7.677 | 7.747 | 7.677 | 7.747 | 1,191 | +0.00(+0.00%) |
Jan 18, 2002 | 7.677 | 7.747 | 7.677 | 7.747 | 1,191 | -0.01(-0.07%) |
Jan 17, 2002 | 7.753 | 7.753 | 7.753 | 7.753 | 0 | +0.00(+0.00%) |
Jan 16, 2002 | 7.974 | 7.974 | 7.753 | 7.753 | 595 | -0.05(-0.65%) |
Jan 15, 2002 | 7.803 | 7.803 | 7.803 | 7.803 | 397 | +0.00(+0.00%) |
Jan 14, 2002 | 7.853 | 7.853 | 7.803 | 7.803 | 595 | -0.29(-3.61%) |
Jan 11, 2002 | 7.753 | 8.608 | 7.753 | 8.096 | 40,721 | +0.29(+3.75%) |
Jan 10, 2002 | 7.904 | 7.904 | 7.753 | 7.803 | 7,945 | -0.36(-4.38%) |