Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.822 | 7.119 | 6.821 | 7.000 | 391,100 | +0.21(+3.07%) |
Apr 29, 2002 | 6.906 | 6.906 | 6.706 | 6.791 | 328,500 | -0.08(-1.22%) |
Apr 26, 2002 | 7.134 | 7.181 | 6.862 | 6.875 | 266,000 | -0.23(-3.20%) |
Apr 25, 2002 | 7.004 | 7.149 | 6.990 | 7.103 | 544,600 | +0.10(+1.43%) |
Apr 24, 2002 | 7.075 | 7.122 | 6.964 | 7.003 | 620,800 | -0.07(-1.02%) |
Apr 23, 2002 | 7.062 | 7.106 | 6.912 | 7.075 | 812,900 | +0.34(+5.11%) |
Apr 22, 2002 | 6.959 | 6.973 | 6.625 | 6.731 | 303,500 | -0.20(-2.83%) |
Apr 19, 2002 | 7.013 | 7.030 | 6.875 | 6.928 | 229,500 | -0.06(-0.84%) |
Apr 18, 2002 | 6.925 | 6.997 | 6.845 | 6.986 | 201,900 | +0.08(+1.16%) |
Apr 17, 2002 | 6.812 | 6.950 | 6.786 | 6.906 | 326,500 | +0.10(+1.45%) |
Apr 16, 2002 | 6.612 | 6.835 | 6.612 | 6.808 | 122,200 | +0.25(+3.77%) |
Apr 15, 2002 | 6.706 | 6.756 | 6.540 | 6.560 | 172,600 | -0.12(-1.78%) |
Apr 12, 2002 | 6.619 | 6.684 | 6.565 | 6.679 | 128,200 | +0.08(+1.29%) |
Apr 11, 2002 | 6.763 | 6.835 | 6.564 | 6.594 | 263,900 | -0.17(-2.44%) |
Apr 10, 2002 | 6.800 | 6.850 | 6.625 | 6.759 | 307,800 | -0.07(-0.97%) |
Apr 09, 2002 | 6.844 | 6.969 | 6.775 | 6.825 | 553,900 | +0.20(+3.04%) |
Apr 08, 2002 | 6.388 | 6.654 | 6.365 | 6.624 | 288,000 | +0.17(+2.69%) |
Apr 05, 2002 | 6.237 | 6.562 | 6.237 | 6.450 | 269,800 | +0.24(+3.82%) |
Apr 04, 2002 | 6.013 | 6.214 | 6.004 | 6.213 | 170,000 | +0.20(+3.30%) |
Apr 03, 2002 | 6.112 | 6.200 | 6.013 | 6.014 | 262,800 | -0.10(-1.60%) |
Apr 02, 2002 | 6.226 | 6.274 | 6.103 | 6.111 | 259,000 | -0.16(-2.49%) |
Apr 01, 2002 | 6.325 | 6.326 | 6.031 | 6.268 | 276,100 | -0.07(-1.12%) |
Mar 29, 2002 | 6.444 | 6.532 | 6.315 | 6.339 | 166,000 | +0.00(+0.00%) |
Mar 28, 2002 | 6.444 | 6.532 | 6.315 | 6.339 | 166,000 | -0.10(-1.55%) |
Mar 27, 2002 | 6.388 | 6.611 | 6.375 | 6.439 | 247,800 | +0.05(+0.82%) |
Mar 26, 2002 | 6.300 | 6.468 | 6.291 | 6.386 | 168,700 | +0.11(+1.73%) |
Mar 25, 2002 | 6.369 | 6.369 | 6.225 | 6.277 | 255,600 | -0.09(-1.36%) |
Mar 22, 2002 | 6.188 | 6.435 | 6.188 | 6.364 | 328,500 | +0.17(+2.79%) |
Mar 21, 2002 | 6.500 | 6.501 | 6.125 | 6.191 | 471,000 | -0.31(-4.79%) |
Mar 20, 2002 | 6.539 | 6.668 | 6.500 | 6.503 | 234,500 | -0.07(-1.01%) |
Mar 19, 2002 | 6.492 | 6.601 | 6.475 | 6.569 | 274,700 | +0.16(+2.52%) |
Mar 18, 2002 | 6.541 | 6.588 | 6.306 | 6.407 | 234,600 | -0.10(-1.57%) |
Mar 15, 2002 | 6.425 | 6.525 | 6.369 | 6.510 | 363,500 | +0.17(+2.72%) |
Mar 14, 2002 | 6.250 | 6.367 | 6.221 | 6.338 | 350,700 | +0.11(+1.75%) |
Mar 13, 2002 | 6.095 | 6.312 | 6.094 | 6.229 | 521,400 | +0.11(+1.80%) |
Mar 12, 2002 | 6.000 | 6.178 | 5.891 | 6.119 | 313,400 | +0.12(+1.98%) |
Mar 11, 2002 | 6.031 | 6.075 | 5.979 | 6.000 | 349,200 | -0.02(-0.27%) |
Mar 08, 2002 | 6.310 | 6.375 | 5.975 | 6.016 | 209,900 | -0.23(-3.70%) |
Mar 07, 2002 | 6.062 | 6.294 | 6.046 | 6.247 | 412,800 | +0.28(+4.74%) |
Mar 06, 2002 | 5.999 | 5.999 | 5.806 | 5.965 | 627,600 | -0.04(-0.58%) |
Mar 05, 2002 | 6.485 | 6.485 | 5.942 | 6.000 | 845,500 | -0.49(-7.48%) |
Mar 04, 2002 | 6.300 | 6.626 | 6.300 | 6.485 | 377,100 | +0.25(+3.97%) |
Mar 01, 2002 | 6.206 | 6.249 | 6.178 | 6.237 | 264,400 | +0.00(+0.08%) |
Feb 28, 2002 | 6.298 | 6.350 | 6.157 | 6.232 | 442,600 | -0.00(-0.04%) |
Feb 27, 2002 | 6.062 | 6.312 | 6.003 | 6.235 | 1,393,200 | +0.57(+9.99%) |
Feb 26, 2002 | 5.600 | 5.680 | 5.535 | 5.669 | 177,900 | +0.14(+2.60%) |
Feb 25, 2002 | 5.594 | 5.652 | 5.522 | 5.525 | 245,700 | -0.07(-1.23%) |
Feb 22, 2002 | 5.581 | 5.625 | 5.412 | 5.594 | 193,800 | +0.00(+0.02%) |
Feb 21, 2002 | 5.600 | 5.688 | 5.569 | 5.593 | 134,200 | -0.01(-0.20%) |
Feb 20, 2002 | 5.450 | 5.612 | 5.450 | 5.604 | 239,000 | +0.16(+2.99%) |
Feb 19, 2002 | 5.438 | 5.481 | 5.388 | 5.441 | 410,000 | -0.07(-1.25%) |
Feb 18, 2002 | 5.525 | 5.549 | 5.389 | 5.510 | 150,400 | +0.00(+0.00%) |
Feb 15, 2002 | 5.525 | 5.549 | 5.389 | 5.510 | 150,300 | -0.02(-0.43%) |
Feb 14, 2002 | 5.599 | 5.612 | 5.531 | 5.534 | 135,900 | -0.03(-0.61%) |
Feb 13, 2002 | 5.510 | 5.567 | 5.470 | 5.567 | 246,900 | +0.07(+1.23%) |
Feb 12, 2002 | 5.650 | 5.650 | 5.500 | 5.500 | 536,900 | -0.17(-2.96%) |
Feb 11, 2002 | 5.513 | 5.688 | 5.513 | 5.668 | 391,100 | +0.22(+3.99%) |
Feb 08, 2002 | 5.200 | 5.500 | 5.200 | 5.450 | 482,000 | +0.18(+3.49%) |
Feb 07, 2002 | 5.188 | 5.306 | 5.188 | 5.266 | 442,100 | -0.08(-1.57%) |
Feb 06, 2002 | 5.463 | 5.513 | 5.316 | 5.350 | 586,200 | -0.12(-2.28%) |
Feb 05, 2002 | 5.489 | 5.530 | 5.450 | 5.475 | 488,500 | -0.02(-0.27%) |
Feb 04, 2002 | 5.749 | 5.749 | 5.465 | 5.490 | 532,300 | -0.25(-4.36%) |