Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 7.190 | 7.250 | 6.190 | 6.930 | 134,300 | -0.22(-3.08%) |
Apr 29, 2002 | 7.000 | 7.240 | 6.710 | 7.150 | 346,900 | +0.55(+8.33%) |
Apr 26, 2002 | 6.300 | 6.650 | 6.200 | 6.600 | 121,900 | +0.35(+5.60%) |
Apr 25, 2002 | 6.250 | 6.340 | 6.010 | 6.250 | 29,500 | +0.00(+0.00%) |
Apr 24, 2002 | 6.000 | 6.390 | 5.940 | 6.250 | 253,500 | +0.25(+4.17%) |
Apr 23, 2002 | 5.500 | 6.000 | 5.490 | 6.000 | 278,100 | +0.46(+8.30%) |
Apr 22, 2002 | 4.920 | 5.540 | 4.920 | 5.540 | 212,700 | +0.57(+11.47%) |
Apr 19, 2002 | 4.940 | 4.970 | 4.840 | 4.970 | 19,400 | +0.03(+0.61%) |
Apr 18, 2002 | 4.800 | 4.940 | 4.800 | 4.940 | 31,000 | +0.04(+0.82%) |
Apr 17, 2002 | 4.890 | 4.940 | 4.830 | 4.900 | 15,500 | +0.00(+0.00%) |
Apr 16, 2002 | 4.760 | 4.940 | 4.760 | 4.900 | 29,600 | +0.00(+0.00%) |
Apr 15, 2002 | 4.751 | 4.900 | 4.751 | 4.900 | 300 | +0.05(+1.03%) |
Apr 12, 2002 | 4.810 | 4.900 | 4.750 | 4.850 | 5,600 | -0.06(-1.22%) |
Apr 11, 2002 | 4.910 | 4.910 | 4.910 | 4.910 | 1,000 | -0.04(-0.81%) |
Apr 10, 2002 | 4.600 | 4.950 | 4.410 | 4.950 | 49,700 | +0.35(+7.61%) |
Apr 09, 2002 | 4.561 | 4.660 | 4.400 | 4.600 | 4,000 | -0.06(-1.29%) |
Apr 08, 2002 | 4.570 | 4.700 | 4.410 | 4.660 | 8,800 | -0.02(-0.43%) |
Apr 05, 2002 | 4.650 | 4.680 | 4.570 | 4.680 | 7,100 | -0.02(-0.43%) |
Apr 04, 2002 | 4.650 | 4.700 | 4.600 | 4.700 | 6,200 | +0.00(+0.02%) |
Apr 03, 2002 | 4.700 | 4.750 | 4.550 | 4.699 | 8,900 | -0.00(-0.02%) |
Apr 02, 2002 | 4.750 | 4.750 | 4.699 | 4.700 | 20,400 | -0.05(-1.05%) |
Apr 01, 2002 | 4.750 | 4.750 | 4.580 | 4.750 | 6,000 | -0.05(-1.04%) |
Mar 29, 2002 | 4.550 | 5.000 | 4.550 | 4.800 | 56,500 | +0.00(+0.00%) |
Mar 28, 2002 | 4.550 | 5.000 | 4.550 | 4.800 | 56,500 | +0.05(+1.05%) |
Mar 27, 2002 | 4.600 | 4.750 | 4.550 | 4.750 | 16,200 | +0.15(+3.26%) |
Mar 26, 2002 | 4.510 | 4.770 | 4.510 | 4.600 | 11,100 | +0.12(+2.70%) |
Mar 25, 2002 | 4.480 | 4.510 | 4.380 | 4.479 | 14,400 | -0.03(-0.69%) |
Mar 22, 2002 | 4.529 | 4.529 | 4.350 | 4.510 | 15,700 | +0.12(+2.73%) |
Mar 21, 2002 | 4.620 | 4.630 | 4.300 | 4.390 | 57,100 | -0.26(-5.59%) |
Mar 20, 2002 | 4.640 | 4.650 | 4.640 | 4.650 | 20,000 | +0.00(+0.00%) |
Mar 19, 2002 | 4.590 | 4.750 | 4.530 | 4.650 | 13,700 | +0.06(+1.31%) |
Mar 18, 2002 | 4.510 | 4.610 | 4.430 | 4.590 | 25,200 | +0.06(+1.32%) |
Mar 15, 2002 | 4.310 | 4.530 | 4.310 | 4.530 | 24,000 | +0.03(+0.67%) |
Mar 14, 2002 | 4.410 | 4.500 | 4.310 | 4.500 | 12,500 | +0.00(+0.00%) |
Mar 13, 2002 | 4.350 | 4.500 | 4.310 | 4.500 | 3,100 | -0.05(-1.10%) |
Mar 12, 2002 | 4.399 | 4.700 | 4.300 | 4.550 | 10,500 | +0.05(+1.11%) |
Mar 11, 2002 | 4.420 | 4.500 | 4.260 | 4.500 | 27,100 | +0.05(+1.12%) |
Mar 08, 2002 | 4.500 | 4.500 | 4.360 | 4.450 | 16,200 | -0.05(-1.11%) |
Mar 07, 2002 | 4.500 | 4.500 | 4.460 | 4.500 | 10,000 | +0.00(+0.00%) |
Mar 06, 2002 | 4.550 | 4.550 | 4.450 | 4.500 | 4,100 | -0.05(-1.10%) |
Mar 05, 2002 | 4.500 | 4.550 | 4.320 | 4.550 | 20,400 | +0.05(+1.11%) |
Mar 04, 2002 | 4.500 | 4.520 | 4.170 | 4.500 | 18,400 | -0.02(-0.44%) |
Mar 01, 2002 | 4.490 | 4.600 | 4.400 | 4.520 | 65,800 | +0.03(+0.67%) |
Feb 28, 2002 | 4.490 | 4.490 | 4.400 | 4.490 | 1,100 | +0.00(+0.00%) |
Feb 27, 2002 | 4.300 | 4.490 | 4.180 | 4.490 | 16,000 | +0.19(+4.42%) |
Feb 26, 2002 | 4.300 | 4.300 | 4.300 | 4.300 | 500 | +0.15(+3.61%) |
Feb 25, 2002 | 4.060 | 4.300 | 4.000 | 4.150 | 7,400 | -0.22(-5.03%) |
Feb 22, 2002 | 4.150 | 4.400 | 4.050 | 4.370 | 23,700 | -0.12(-2.67%) |
Feb 21, 2002 | 4.130 | 4.500 | 4.130 | 4.490 | 1,800 | -0.11(-2.39%) |
Feb 20, 2002 | 4.500 | 4.690 | 4.190 | 4.600 | 3,300 | -0.10(-2.13%) |
Feb 19, 2002 | 4.600 | 4.700 | 4.160 | 4.700 | 4,700 | +0.00(+0.00%) |
Feb 18, 2002 | 4.700 | 4.700 | 4.700 | 4.700 | 0 | +0.00(+0.00%) |
Feb 15, 2002 | 4.700 | 4.700 | 4.700 | 4.700 | 0 | +0.00(+0.00%) |
Feb 14, 2002 | 4.460 | 4.750 | 4.460 | 4.700 | 1,600 | -0.01(-0.21%) |
Feb 13, 2002 | 4.500 | 4.710 | 4.460 | 4.710 | 4,000 | -0.04(-0.84%) |
Feb 12, 2002 | 4.490 | 4.750 | 4.490 | 4.750 | 35,100 | +0.26(+5.79%) |
Feb 11, 2002 | 4.490 | 4.490 | 4.400 | 4.490 | 4,000 | -0.01(-0.22%) |
Feb 08, 2002 | 4.450 | 4.500 | 4.080 | 4.500 | 13,200 | +0.00(+0.00%) |
Feb 07, 2002 | 4.500 | 4.500 | 4.450 | 4.500 | 7,200 | +0.00(+0.00%) |
Feb 06, 2002 | 4.500 | 4.600 | 4.400 | 4.500 | 8,100 | -0.10(-2.17%) |
Feb 05, 2002 | 4.550 | 4.640 | 4.500 | 4.600 | 14,300 | -0.05(-1.08%) |
Feb 04, 2002 | 4.601 | 4.650 | 4.600 | 4.650 | 7,500 | +0.00(+0.00%) |