Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.637 | 5.866 | 5.371 | 5.576 | 3,938 | -0.33(-5.55%) |
Apr 29, 2002 | 5.790 | 5.965 | 5.386 | 5.904 | 16,277 | +0.00(+0.00%) |
Apr 26, 2002 | 6.285 | 6.285 | 5.683 | 5.904 | 28,092 | -0.56(-8.61%) |
Apr 25, 2002 | 6.209 | 6.460 | 6.209 | 6.460 | 3,281 | -0.02(-0.24%) |
Apr 24, 2002 | 6.323 | 6.475 | 6.170 | 6.475 | 14,571 | +0.08(+1.19%) |
Apr 23, 2002 | 6.475 | 6.475 | 6.399 | 6.399 | 1,050 | -0.15(-2.33%) |
Apr 22, 2002 | 6.475 | 6.628 | 6.475 | 6.551 | 5,513 | +0.08(+1.18%) |
Apr 19, 2002 | 6.095 | 6.475 | 6.094 | 6.475 | 15,358 | +0.42(+6.92%) |
Apr 18, 2002 | 6.323 | 6.323 | 6.056 | 6.056 | 2,887 | -0.27(-4.22%) |
Apr 17, 2002 | 6.262 | 6.628 | 6.262 | 6.323 | 8,270 | +0.05(+0.73%) |
Apr 16, 2002 | 6.262 | 6.780 | 6.056 | 6.277 | 35,443 | -0.18(-2.83%) |
Apr 15, 2002 | 6.163 | 6.475 | 6.163 | 6.460 | 25,204 | +0.02(+0.36%) |
Apr 12, 2002 | 6.323 | 6.475 | 6.094 | 6.437 | 35,180 | +0.00(+0.00%) |
Apr 11, 2002 | 5.561 | 6.437 | 5.561 | 6.437 | 38,331 | +0.91(+16.55%) |
Apr 10, 2002 | 5.675 | 5.675 | 5.523 | 5.523 | 656 | +0.04(+0.69%) |
Apr 09, 2002 | 5.447 | 5.599 | 5.447 | 5.485 | 22,184 | +0.00(+0.00%) |
Apr 08, 2002 | 5.409 | 5.485 | 5.409 | 5.485 | 2,100 | +0.08(+1.41%) |
Apr 05, 2002 | 5.477 | 5.477 | 5.409 | 5.409 | 6,169 | -0.08(-1.39%) |
Apr 04, 2002 | 5.485 | 5.485 | 5.371 | 5.485 | 6,432 | +0.00(+0.00%) |
Apr 03, 2002 | 5.560 | 5.560 | 5.485 | 5.485 | 3,019 | +0.00(+0.00%) |
Apr 02, 2002 | 5.348 | 5.486 | 5.348 | 5.485 | 2,756 | -0.08(-1.37%) |
Apr 01, 2002 | 5.603 | 5.603 | 5.340 | 5.561 | 3,675 | -0.08(-1.35%) |
Mar 29, 2002 | 5.447 | 5.904 | 5.325 | 5.637 | 44,107 | +0.00(+0.00%) |
Mar 28, 2002 | 5.447 | 5.904 | 5.325 | 5.637 | 44,107 | +0.19(+3.50%) |
Mar 27, 2002 | 5.393 | 5.454 | 5.256 | 5.447 | 33,211 | +0.11(+2.14%) |
Mar 26, 2002 | 5.257 | 5.332 | 5.256 | 5.332 | 22,316 | +0.13(+2.49%) |
Mar 25, 2002 | 5.355 | 5.355 | 5.195 | 5.203 | 3,019 | +0.01(+0.15%) |
Mar 22, 2002 | 5.212 | 5.219 | 5.195 | 5.195 | 6,301 | -0.18(-3.40%) |
Mar 21, 2002 | 5.294 | 5.378 | 5.294 | 5.378 | 787 | +0.12(+2.32%) |
Mar 20, 2002 | 5.371 | 5.371 | 5.165 | 5.256 | 6,957 | -0.11(-1.99%) |
Mar 19, 2002 | 5.363 | 5.363 | 5.363 | 5.363 | 1,312 | +0.14(+2.77%) |
Mar 18, 2002 | 5.317 | 5.340 | 5.218 | 5.218 | 4,988 | -0.10(-1.86%) |
Mar 15, 2002 | 5.332 | 5.332 | 5.165 | 5.317 | 2,100 | -0.01(-0.11%) |
Mar 14, 2002 | 5.323 | 5.323 | 5.323 | 5.323 | 0 | +0.00(+0.00%) |
Mar 13, 2002 | 5.142 | 5.332 | 5.142 | 5.323 | 3,938 | +0.18(+3.52%) |
Mar 12, 2002 | 5.181 | 5.181 | 5.142 | 5.142 | 2,887 | -0.23(-4.26%) |
Mar 11, 2002 | 5.332 | 5.523 | 5.332 | 5.371 | 1,706 | +0.23(+4.44%) |
Mar 08, 2002 | 5.409 | 5.409 | 5.142 | 5.142 | 40,694 | -0.27(-4.93%) |
Mar 07, 2002 | 5.439 | 5.439 | 5.233 | 5.409 | 22,184 | +0.00(+0.00%) |
Mar 06, 2002 | 5.485 | 5.485 | 5.342 | 5.409 | 4,463 | -0.04(-0.70%) |
Mar 05, 2002 | 5.371 | 5.447 | 5.332 | 5.447 | 14,964 | +0.11(+2.14%) |
Mar 04, 2002 | 5.607 | 5.614 | 5.332 | 5.332 | 10,370 | -0.15(-2.78%) |
Mar 01, 2002 | 5.348 | 5.485 | 5.332 | 5.485 | 4,200 | +0.14(+2.56%) |
Feb 28, 2002 | 5.264 | 5.424 | 5.256 | 5.348 | 22,184 | +0.08(+1.45%) |
Feb 27, 2002 | 5.409 | 5.668 | 5.272 | 5.272 | 19,034 | -0.08(-1.42%) |
Feb 26, 2002 | 5.332 | 5.393 | 5.256 | 5.348 | 9,451 | +0.09(+1.74%) |
Feb 25, 2002 | 5.287 | 5.332 | 5.256 | 5.256 | 38,593 | +0.00(+0.00%) |
Feb 22, 2002 | 5.104 | 5.294 | 5.104 | 5.256 | 5,250 | +0.19(+3.76%) |
Feb 21, 2002 | 5.028 | 5.142 | 5.028 | 5.066 | 23,891 | -0.08(-1.48%) |
Feb 20, 2002 | 5.142 | 5.142 | 5.028 | 5.142 | 9,057 | -0.08(-1.44%) |
Feb 19, 2002 | 5.296 | 5.296 | 5.028 | 5.217 | 12,470 | -0.14(-2.58%) |
Feb 18, 2002 | 5.332 | 5.357 | 5.332 | 5.355 | 39,643 | +0.00(+0.00%) |
Feb 15, 2002 | 5.332 | 5.357 | 5.332 | 5.355 | 39,643 | -0.24(-4.22%) |
Feb 14, 2002 | 4.929 | 5.591 | 4.929 | 5.591 | 104,491 | +0.64(+12.92%) |
Feb 13, 2002 | 4.761 | 5.028 | 4.761 | 4.952 | 48,832 | +0.08(+1.56%) |
Feb 12, 2002 | 4.662 | 5.028 | 4.662 | 4.875 | 42,663 | +0.30(+6.67%) |
Feb 11, 2002 | 4.380 | 4.715 | 4.380 | 4.571 | 17,721 | +0.27(+6.19%) |
Feb 08, 2002 | 4.304 | 4.304 | 4.304 | 4.304 | 1,312 | +0.04(+0.89%) |
Feb 07, 2002 | 4.190 | 4.380 | 4.190 | 4.266 | 14,833 | +0.14(+3.51%) |
Feb 06, 2002 | 4.121 | 4.121 | 4.121 | 4.121 | 0 | +0.00(+0.00%) |
Feb 05, 2002 | 4.190 | 4.266 | 4.121 | 4.121 | 14,833 | -0.07(-1.64%) |
Feb 04, 2002 | 4.251 | 4.251 | 4.076 | 4.190 | 16,540 | +0.03(+0.73%) |