Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.210 | 6.640 | 6.101 | 6.430 | 950,300 | +1.07(+19.96%) |
Apr 29, 2002 | 6.450 | 6.470 | 5.300 | 5.360 | 960,700 | -1.05(-16.38%) |
Apr 26, 2002 | 6.680 | 6.710 | 6.320 | 6.410 | 277,200 | -0.19(-2.88%) |
Apr 25, 2002 | 6.670 | 6.690 | 6.420 | 6.600 | 356,700 | -0.11(-1.64%) |
Apr 24, 2002 | 6.700 | 6.900 | 6.610 | 6.710 | 278,200 | +0.01(+0.15%) |
Apr 23, 2002 | 6.500 | 6.760 | 6.090 | 6.700 | 563,900 | +0.17(+2.60%) |
Apr 22, 2002 | 6.740 | 6.780 | 6.500 | 6.530 | 235,000 | -0.20(-2.97%) |
Apr 19, 2002 | 6.740 | 6.880 | 6.580 | 6.730 | 474,900 | +0.08(+1.20%) |
Apr 18, 2002 | 6.830 | 6.840 | 6.550 | 6.650 | 448,100 | -0.14(-2.06%) |
Apr 17, 2002 | 7.260 | 7.300 | 6.750 | 6.790 | 710,400 | -0.35(-4.90%) |
Apr 16, 2002 | 6.480 | 7.240 | 6.470 | 7.140 | 963,600 | +0.71(+11.04%) |
Apr 15, 2002 | 6.410 | 6.600 | 6.120 | 6.430 | 478,800 | +0.03(+0.47%) |
Apr 12, 2002 | 6.840 | 6.920 | 6.350 | 6.400 | 674,900 | -0.43(-6.30%) |
Apr 11, 2002 | 7.110 | 7.180 | 6.750 | 6.830 | 782,700 | -0.37(-5.14%) |
Apr 10, 2002 | 6.740 | 7.290 | 6.720 | 7.200 | 2,346,600 | +0.66(+10.09%) |
Apr 09, 2002 | 6.450 | 6.650 | 6.320 | 6.540 | 327,500 | +0.10(+1.55%) |
Apr 08, 2002 | 6.450 | 6.460 | 6.060 | 6.440 | 313,100 | -0.01(-0.16%) |
Apr 05, 2002 | 6.530 | 6.700 | 6.270 | 6.450 | 295,700 | +0.05(+0.78%) |
Apr 04, 2002 | 6.190 | 6.630 | 6.020 | 6.400 | 456,500 | +0.11(+1.75%) |
Apr 03, 2002 | 6.730 | 6.730 | 6.000 | 6.290 | 1,033,900 | -0.45(-6.68%) |
Apr 02, 2002 | 6.530 | 6.880 | 6.250 | 6.740 | 1,250,900 | +0.02(+0.30%) |
Apr 01, 2002 | 5.930 | 6.750 | 5.750 | 6.720 | 1,394,400 | +0.83(+14.09%) |
Mar 29, 2002 | 5.720 | 5.900 | 5.630 | 5.890 | 393,100 | +0.00(+0.00%) |
Mar 28, 2002 | 5.720 | 5.900 | 5.630 | 5.890 | 392,700 | +0.11(+1.90%) |
Mar 27, 2002 | 5.910 | 5.980 | 5.610 | 5.780 | 803,900 | -0.08(-1.37%) |
Mar 26, 2002 | 5.480 | 6.000 | 5.470 | 5.860 | 1,863,700 | +0.37(+6.74%) |
Mar 25, 2002 | 4.930 | 5.550 | 4.850 | 5.490 | 1,811,700 | +0.58(+11.81%) |
Mar 22, 2002 | 4.840 | 4.910 | 4.750 | 4.910 | 133,000 | +0.12(+2.51%) |
Mar 21, 2002 | 4.740 | 4.960 | 4.660 | 4.790 | 306,200 | +0.05(+1.05%) |
Mar 20, 2002 | 4.650 | 4.740 | 4.630 | 4.740 | 258,700 | +0.10(+2.16%) |
Mar 19, 2002 | 4.490 | 4.650 | 4.360 | 4.640 | 181,700 | +0.15(+3.34%) |
Mar 18, 2002 | 4.510 | 4.640 | 4.430 | 4.490 | 153,000 | -0.01(-0.22%) |
Mar 15, 2002 | 4.540 | 4.700 | 4.460 | 4.500 | 85,100 | +0.00(+0.00%) |
Mar 14, 2002 | 4.370 | 4.560 | 4.370 | 4.500 | 219,100 | +0.13(+2.97%) |
Mar 13, 2002 | 4.740 | 4.810 | 4.350 | 4.370 | 329,000 | -0.32(-6.82%) |
Mar 12, 2002 | 4.500 | 4.790 | 4.250 | 4.690 | 205,400 | +0.27(+6.11%) |
Mar 11, 2002 | 4.210 | 4.500 | 4.200 | 4.420 | 184,600 | +0.13(+3.03%) |
Mar 08, 2002 | 4.360 | 4.530 | 4.200 | 4.290 | 293,000 | -0.06(-1.38%) |
Mar 07, 2002 | 3.920 | 4.350 | 3.900 | 4.350 | 912,100 | +0.55(+14.47%) |
Mar 06, 2002 | 3.820 | 3.870 | 3.610 | 3.800 | 169,800 | +0.10(+2.70%) |
Mar 05, 2002 | 3.710 | 3.950 | 3.600 | 3.700 | 275,800 | +0.04(+1.09%) |
Mar 04, 2002 | 3.010 | 3.800 | 2.900 | 3.660 | 567,400 | +0.63(+20.79%) |
Mar 01, 2002 | 3.340 | 3.400 | 2.880 | 3.030 | 482,400 | -0.23(-7.06%) |
Feb 28, 2002 | 3.610 | 3.610 | 3.210 | 3.260 | 112,100 | -0.26(-7.39%) |
Feb 27, 2002 | 3.500 | 3.740 | 3.470 | 3.520 | 176,900 | -0.01(-0.28%) |
Feb 26, 2002 | 3.500 | 3.700 | 3.400 | 3.530 | 110,000 | +0.03(+0.86%) |
Feb 25, 2002 | 3.440 | 3.670 | 3.390 | 3.500 | 182,000 | +0.10(+2.94%) |
Feb 22, 2002 | 3.600 | 3.719 | 3.250 | 3.400 | 142,500 | -0.20(-5.56%) |
Feb 21, 2002 | 3.700 | 3.890 | 3.600 | 3.600 | 176,000 | -0.07(-1.91%) |
Feb 20, 2002 | 3.900 | 4.070 | 3.660 | 3.670 | 254,100 | -0.21(-5.39%) |
Feb 19, 2002 | 3.850 | 4.000 | 3.620 | 3.879 | 209,800 | +0.07(+1.82%) |
Feb 18, 2002 | 4.070 | 4.070 | 3.780 | 3.810 | 219,000 | +0.00(+0.00%) |
Feb 15, 2002 | 4.070 | 4.070 | 3.780 | 3.810 | 219,000 | -0.19(-4.75%) |
Feb 14, 2002 | 4.300 | 4.300 | 3.840 | 4.000 | 338,100 | -0.22(-5.21%) |
Feb 13, 2002 | 4.990 | 5.000 | 4.000 | 4.220 | 850,500 | -0.42(-9.05%) |
Feb 12, 2002 | 4.710 | 4.940 | 4.500 | 4.640 | 160,900 | -0.06(-1.28%) |
Feb 11, 2002 | 4.270 | 4.700 | 4.200 | 4.700 | 167,500 | +0.48(+11.37%) |
Feb 08, 2002 | 3.860 | 4.340 | 3.860 | 4.220 | 203,100 | +0.32(+8.21%) |
Feb 07, 2002 | 3.900 | 3.960 | 3.800 | 3.900 | 48,200 | -0.04(-0.99%) |
Feb 06, 2002 | 3.760 | 3.950 | 3.700 | 3.939 | 147,700 | +0.21(+5.61%) |
Feb 05, 2002 | 3.920 | 4.000 | 3.550 | 3.730 | 373,700 | -0.22(-5.57%) |
Feb 04, 2002 | 4.060 | 4.210 | 3.930 | 3.950 | 149,600 | -0.15(-3.66%) |