Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 7.350 | 7.767 | 7.350 | 7.750 | 1,416,000 | +0.42(+5.78%) |
Apr 29, 2002 | 7.707 | 7.707 | 7.297 | 7.327 | 1,167,000 | -0.34(-4.43%) |
Apr 26, 2002 | 7.783 | 7.833 | 7.500 | 7.667 | 1,284,900 | -0.20(-2.50%) |
Apr 25, 2002 | 7.963 | 7.963 | 7.677 | 7.863 | 1,336,200 | -0.08(-1.05%) |
Apr 24, 2002 | 7.867 | 8.133 | 7.843 | 7.947 | 3,742,200 | +0.53(+7.19%) |
Apr 23, 2002 | 7.067 | 7.417 | 7.067 | 7.413 | 843,000 | +0.33(+4.71%) |
Apr 22, 2002 | 7.263 | 7.263 | 7.067 | 7.080 | 645,900 | -0.18(-2.52%) |
Apr 19, 2002 | 7.243 | 7.333 | 7.190 | 7.263 | 1,505,700 | +0.02(+0.28%) |
Apr 18, 2002 | 7.363 | 7.383 | 7.037 | 7.243 | 604,500 | -0.12(-1.59%) |
Apr 17, 2002 | 7.293 | 7.483 | 7.217 | 7.360 | 1,090,200 | +0.07(+0.91%) |
Apr 16, 2002 | 7.150 | 7.297 | 7.100 | 7.293 | 625,800 | +0.19(+2.72%) |
Apr 15, 2002 | 7.333 | 7.367 | 7.070 | 7.100 | 609,000 | -0.20(-2.74%) |
Apr 12, 2002 | 7.233 | 7.300 | 7.173 | 7.300 | 956,100 | +0.13(+1.86%) |
Apr 11, 2002 | 7.300 | 7.477 | 7.160 | 7.167 | 2,274,900 | -0.18(-2.45%) |
Apr 10, 2002 | 7.283 | 7.367 | 7.167 | 7.347 | 2,181,600 | +0.11(+1.57%) |
Apr 09, 2002 | 7.160 | 7.333 | 7.113 | 7.233 | 887,700 | +0.15(+2.17%) |
Apr 08, 2002 | 7.167 | 7.167 | 6.933 | 7.080 | 947,400 | -0.09(-1.21%) |
Apr 05, 2002 | 6.973 | 7.167 | 6.970 | 7.167 | 4,551,000 | +0.20(+2.87%) |
Apr 04, 2002 | 6.783 | 6.967 | 6.583 | 6.967 | 10,608,600 | -0.25(-3.42%) |
Apr 03, 2002 | 7.300 | 7.667 | 6.833 | 7.213 | 8,125,500 | +0.91(+14.44%) |
Apr 02, 2002 | 6.250 | 6.333 | 6.143 | 6.303 | 744,000 | -0.03(-0.42%) |
Apr 01, 2002 | 6.300 | 6.330 | 6.000 | 6.330 | 858,300 | +0.03(+0.42%) |
Mar 29, 2002 | 6.283 | 6.360 | 6.220 | 6.303 | 667,200 | +0.00(+0.00%) |
Mar 28, 2002 | 6.283 | 6.360 | 6.220 | 6.303 | 667,200 | +0.14(+2.22%) |
Mar 27, 2002 | 6.050 | 6.167 | 5.967 | 6.167 | 580,500 | +0.14(+2.32%) |
Mar 26, 2002 | 6.157 | 6.300 | 5.960 | 6.027 | 650,400 | -0.13(-2.06%) |
Mar 25, 2002 | 6.400 | 6.533 | 6.127 | 6.153 | 831,000 | -0.25(-3.85%) |
Mar 22, 2002 | 5.733 | 6.400 | 5.600 | 6.400 | 2,787,300 | +0.63(+10.98%) |
Mar 21, 2002 | 5.583 | 5.767 | 5.253 | 5.767 | 919,800 | +0.22(+4.03%) |
Mar 20, 2002 | 5.660 | 5.660 | 5.473 | 5.543 | 315,900 | -0.12(-2.06%) |
Mar 19, 2002 | 5.707 | 5.707 | 5.610 | 5.660 | 181,200 | -0.05(-0.82%) |
Mar 18, 2002 | 5.767 | 5.780 | 5.550 | 5.707 | 531,000 | -0.02(-0.29%) |
Mar 15, 2002 | 5.673 | 5.777 | 5.670 | 5.723 | 300,600 | +0.03(+0.47%) |
Mar 14, 2002 | 5.783 | 5.783 | 5.667 | 5.697 | 616,200 | -0.05(-0.93%) |
Mar 13, 2002 | 5.767 | 5.767 | 5.673 | 5.750 | 662,700 | -0.10(-1.71%) |
Mar 12, 2002 | 5.663 | 5.850 | 5.663 | 5.850 | 510,900 | +0.11(+1.92%) |
Mar 11, 2002 | 5.527 | 5.793 | 5.473 | 5.740 | 483,300 | +0.16(+2.81%) |
Mar 08, 2002 | 5.783 | 5.917 | 5.583 | 5.583 | 1,386,300 | -0.15(-2.56%) |
Mar 07, 2002 | 5.567 | 5.883 | 5.567 | 5.730 | 2,870,400 | +0.18(+3.24%) |
Mar 06, 2002 | 5.333 | 5.563 | 5.313 | 5.550 | 535,200 | +0.22(+4.06%) |
Mar 05, 2002 | 5.300 | 5.667 | 5.213 | 5.333 | 9,000,000 | +0.00(+0.00%) |
Mar 04, 2002 | 5.173 | 5.333 | 5.173 | 5.333 | 1,421,400 | +0.16(+3.16%) |
Mar 01, 2002 | 4.823 | 5.273 | 4.823 | 5.170 | 1,011,300 | +0.37(+7.78%) |
Feb 28, 2002 | 4.847 | 4.867 | 4.797 | 4.797 | 4,020,000 | -0.05(-1.03%) |
Feb 27, 2002 | 4.847 | 4.867 | 4.753 | 4.847 | 234,300 | +0.03(+0.62%) |
Feb 26, 2002 | 4.607 | 4.883 | 4.587 | 4.817 | 945,300 | +0.23(+5.01%) |
Feb 25, 2002 | 4.533 | 4.667 | 4.460 | 4.587 | 1,325,700 | +0.05(+1.18%) |
Feb 22, 2002 | 4.783 | 4.783 | 4.500 | 4.533 | 1,416,300 | -0.25(-5.23%) |
Feb 21, 2002 | 4.967 | 5.003 | 4.733 | 4.783 | 730,500 | -0.19(-3.88%) |
Feb 20, 2002 | 4.900 | 4.997 | 4.900 | 4.977 | 390,900 | +0.11(+2.19%) |
Feb 19, 2002 | 4.997 | 5.003 | 4.850 | 4.870 | 803,100 | -0.13(-2.54%) |
Feb 18, 2002 | 4.910 | 5.070 | 4.910 | 4.997 | 750,300 | +0.00(+0.00%) |
Feb 15, 2002 | 4.910 | 5.070 | 4.910 | 4.997 | 735,600 | +0.09(+1.77%) |
Feb 14, 2002 | 5.667 | 5.683 | 4.830 | 4.910 | 3,654,300 | -0.29(-5.58%) |
Feb 13, 2002 | 4.967 | 5.200 | 4.817 | 5.200 | 1,482,900 | +0.24(+4.84%) |
Feb 12, 2002 | 5.000 | 5.003 | 4.800 | 4.960 | 998,100 | -0.05(-1.06%) |
Feb 11, 2002 | 4.387 | 5.033 | 4.387 | 5.013 | 1,902,600 | +0.63(+14.29%) |
Feb 08, 2002 | 4.343 | 4.443 | 4.277 | 4.387 | 1,584,600 | +0.04(+1.00%) |
Feb 07, 2002 | 4.533 | 4.533 | 4.267 | 4.343 | 2,247,600 | -0.19(-4.19%) |
Feb 06, 2002 | 4.867 | 4.893 | 4.337 | 4.533 | 3,409,800 | -0.37(-7.48%) |
Feb 05, 2002 | 5.010 | 5.010 | 4.733 | 4.900 | 710,700 | -0.12(-2.46%) |
Feb 04, 2002 | 5.253 | 5.253 | 4.950 | 5.023 | 498,900 | -0.26(-4.98%) |