Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.960 | 6.025 | 5.805 | 5.995 | 525,800 | -0.00(-0.08%) |
Apr 29, 2002 | 6.138 | 6.170 | 5.955 | 6.000 | 280,600 | -0.13(-2.20%) |
Apr 26, 2002 | 6.250 | 6.325 | 6.115 | 6.135 | 399,000 | -0.12(-2.00%) |
Apr 25, 2002 | 6.375 | 6.500 | 6.250 | 6.260 | 183,000 | -0.12(-1.80%) |
Apr 24, 2002 | 6.415 | 6.425 | 6.340 | 6.375 | 69,200 | -0.06(-0.93%) |
Apr 23, 2002 | 6.375 | 6.450 | 6.375 | 6.435 | 173,200 | -0.02(-0.31%) |
Apr 22, 2002 | 6.500 | 6.500 | 6.325 | 6.455 | 148,000 | -0.02(-0.32%) |
Apr 19, 2002 | 6.380 | 6.545 | 6.380 | 6.476 | 294,800 | +0.05(+0.79%) |
Apr 18, 2002 | 6.570 | 6.665 | 6.370 | 6.425 | 511,200 | -0.21(-3.24%) |
Apr 17, 2002 | 6.625 | 6.750 | 6.615 | 6.640 | 92,800 | -0.06(-0.90%) |
Apr 16, 2002 | 6.625 | 6.750 | 6.575 | 6.700 | 326,000 | +0.08(+1.13%) |
Apr 15, 2002 | 6.635 | 6.695 | 6.570 | 6.625 | 97,600 | +0.05(+0.84%) |
Apr 12, 2002 | 6.655 | 6.700 | 6.525 | 6.570 | 217,600 | -0.07(-1.05%) |
Apr 11, 2002 | 6.610 | 6.650 | 6.550 | 6.640 | 81,400 | +0.01(+0.15%) |
Apr 10, 2002 | 6.525 | 6.635 | 6.405 | 6.630 | 366,400 | +0.13(+2.00%) |
Apr 09, 2002 | 6.540 | 6.550 | 6.490 | 6.500 | 542,200 | -0.04(-0.69%) |
Apr 08, 2002 | 6.525 | 6.570 | 6.500 | 6.545 | 194,400 | -0.05(-0.83%) |
Apr 05, 2002 | 6.535 | 6.675 | 6.525 | 6.600 | 341,600 | +0.00(+0.08%) |
Apr 04, 2002 | 6.550 | 6.650 | 6.500 | 6.595 | 674,400 | +0.00(+0.00%) |
Apr 03, 2002 | 6.530 | 6.650 | 6.530 | 6.595 | 116,800 | +0.00(+0.00%) |
Apr 02, 2002 | 6.775 | 6.785 | 6.530 | 6.595 | 337,000 | -0.19(-2.80%) |
Apr 01, 2002 | 6.755 | 6.845 | 6.615 | 6.785 | 174,200 | +0.05(+0.82%) |
Mar 29, 2002 | 6.725 | 6.850 | 6.699 | 6.730 | 280,400 | +0.00(+0.00%) |
Mar 28, 2002 | 6.725 | 6.850 | 6.699 | 6.730 | 280,400 | +0.03(+0.37%) |
Mar 27, 2002 | 6.645 | 6.705 | 6.560 | 6.705 | 289,000 | +0.09(+1.36%) |
Mar 26, 2002 | 6.505 | 6.650 | 6.505 | 6.615 | 77,800 | +0.06(+0.92%) |
Mar 25, 2002 | 6.560 | 6.675 | 6.500 | 6.555 | 132,600 | -0.02(-0.30%) |
Mar 22, 2002 | 6.407 | 6.625 | 6.300 | 6.575 | 294,200 | +0.13(+2.10%) |
Mar 21, 2002 | 6.225 | 6.445 | 6.175 | 6.440 | 671,600 | +0.24(+3.87%) |
Mar 20, 2002 | 6.000 | 6.510 | 6.000 | 6.200 | 747,400 | +0.12(+2.06%) |
Mar 19, 2002 | 6.100 | 6.135 | 6.010 | 6.075 | 294,600 | -0.06(-1.06%) |
Mar 18, 2002 | 6.050 | 6.140 | 5.995 | 6.140 | 166,400 | +0.09(+1.57%) |
Mar 15, 2002 | 6.117 | 6.165 | 6.025 | 6.045 | 165,400 | -0.08(-1.31%) |
Mar 14, 2002 | 6.000 | 6.150 | 5.950 | 6.125 | 69,200 | +0.13(+2.17%) |
Mar 13, 2002 | 6.025 | 6.030 | 5.950 | 5.995 | 62,000 | -0.06(-1.07%) |
Mar 12, 2002 | 6.125 | 6.125 | 5.960 | 6.060 | 95,000 | -0.02(-0.26%) |
Mar 11, 2002 | 6.015 | 6.130 | 6.015 | 6.075 | 91,000 | -0.02(-0.40%) |
Mar 08, 2002 | 6.040 | 6.100 | 5.975 | 6.100 | 201,000 | +0.06(+0.99%) |
Mar 07, 2002 | 6.100 | 6.100 | 6.000 | 6.040 | 102,400 | -0.07(-1.15%) |
Mar 06, 2002 | 6.000 | 6.290 | 6.000 | 6.110 | 317,800 | +0.05(+0.83%) |
Mar 05, 2002 | 6.000 | 6.100 | 6.000 | 6.060 | 76,800 | +0.00(+0.08%) |
Mar 04, 2002 | 6.100 | 6.250 | 6.045 | 6.055 | 103,600 | -0.08(-1.22%) |
Mar 01, 2002 | 6.225 | 6.250 | 6.075 | 6.130 | 147,400 | -0.22(-3.46%) |
Feb 28, 2002 | 6.000 | 6.350 | 5.980 | 6.350 | 350,600 | +0.25(+4.10%) |
Feb 27, 2002 | 6.050 | 6.100 | 5.920 | 6.100 | 209,600 | +0.05(+0.83%) |
Feb 26, 2002 | 5.920 | 6.105 | 5.850 | 6.050 | 340,200 | +0.22(+3.77%) |
Feb 25, 2002 | 5.625 | 6.025 | 5.525 | 5.830 | 384,200 | +0.15(+2.64%) |
Feb 22, 2002 | 5.700 | 5.745 | 5.500 | 5.680 | 345,000 | -0.03(-0.44%) |
Feb 21, 2002 | 5.710 | 5.850 | 5.685 | 5.705 | 444,200 | -0.07(-1.21%) |
Feb 20, 2002 | 5.675 | 5.790 | 5.625 | 5.775 | 543,800 | +0.15(+2.65%) |
Feb 19, 2002 | 5.655 | 5.715 | 5.580 | 5.626 | 442,200 | +0.03(+0.46%) |
Feb 18, 2002 | 5.605 | 5.675 | 5.565 | 5.600 | 439,600 | +0.00(+0.00%) |
Feb 15, 2002 | 5.605 | 5.675 | 5.565 | 5.600 | 439,600 | -0.05(-0.88%) |
Feb 14, 2002 | 5.665 | 5.750 | 5.585 | 5.650 | 628,400 | +0.00(+0.00%) |
Feb 13, 2002 | 5.750 | 5.750 | 5.475 | 5.650 | 677,400 | -0.02(-0.44%) |
Feb 12, 2002 | 5.530 | 5.770 | 5.475 | 5.675 | 1,188,800 | +0.12(+2.25%) |
Feb 11, 2002 | 5.690 | 5.875 | 5.350 | 5.550 | 6,314,400 | +0.83(+17.58%) |
Feb 08, 2002 | 4.565 | 4.750 | 4.455 | 4.720 | 836,600 | +0.09(+2.05%) |
Feb 07, 2002 | 5.117 | 5.125 | 4.405 | 4.625 | 425,000 | -0.39(-7.87%) |
Feb 06, 2002 | 5.100 | 5.220 | 5.005 | 5.020 | 429,000 | -0.04(-0.79%) |
Feb 05, 2002 | 4.980 | 5.180 | 4.975 | 5.060 | 387,200 | +0.10(+2.12%) |
Feb 04, 2002 | 5.025 | 5.065 | 4.845 | 4.955 | 472,000 | -0.02(-0.40%) |