Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 4.379 | 4.379 | 4.293 | 4.293 | 5,364 | -0.14(-3.17%) |
Apr 29, 2002 | 4.626 | 4.626 | 4.384 | 4.434 | 8,542 | -0.32(-6.78%) |
Apr 26, 2002 | 4.757 | 4.757 | 4.757 | 4.757 | 198 | -0.02(-0.32%) |
Apr 25, 2002 | 4.782 | 4.983 | 4.691 | 4.772 | 5,562 | -0.22(-4.35%) |
Apr 24, 2002 | 4.988 | 4.989 | 4.988 | 4.989 | 5,562 | -0.30(-5.61%) |
Apr 23, 2002 | 5.411 | 5.411 | 5.285 | 5.285 | 3,178 | -0.13(-2.33%) |
Apr 22, 2002 | 5.411 | 5.411 | 5.411 | 5.411 | 1,986 | -0.02(-0.36%) |
Apr 19, 2002 | 5.401 | 5.436 | 5.401 | 5.431 | 2,781 | -0.10(-1.73%) |
Apr 18, 2002 | 5.396 | 5.527 | 5.396 | 5.527 | 596 | +0.00(+0.00%) |
Apr 17, 2002 | 5.527 | 5.527 | 5.527 | 5.527 | 0 | +0.00(+0.00%) |
Apr 16, 2002 | 5.527 | 5.527 | 5.527 | 5.527 | 397 | -0.04(-0.63%) |
Apr 15, 2002 | 5.562 | 5.562 | 5.562 | 5.562 | 0 | +0.00(+0.00%) |
Apr 12, 2002 | 5.562 | 5.562 | 5.562 | 5.562 | 1,589 | +0.00(+0.00%) |
Apr 11, 2002 | 5.562 | 5.562 | 5.562 | 5.562 | 198 | -0.12(-2.13%) |
Apr 10, 2002 | 5.627 | 5.788 | 5.627 | 5.683 | 3,576 | +0.27(+5.02%) |
Apr 09, 2002 | 5.562 | 5.562 | 5.411 | 5.411 | 1,788 | -0.16(-2.80%) |
Apr 08, 2002 | 5.602 | 5.713 | 5.567 | 5.567 | 1,390 | -0.02(-0.27%) |
Apr 05, 2002 | 5.582 | 5.582 | 5.582 | 5.582 | 0 | +0.00(+0.00%) |
Apr 04, 2002 | 5.657 | 5.738 | 5.582 | 5.582 | 11,523 | -0.01(-0.09%) |
Apr 03, 2002 | 5.673 | 5.673 | 5.587 | 5.587 | 8,344 | -0.10(-1.77%) |
Apr 02, 2002 | 5.688 | 5.688 | 5.688 | 5.688 | 0 | +0.00(+0.00%) |
Apr 01, 2002 | 5.859 | 5.859 | 5.663 | 5.688 | 3,774 | -0.53(-8.49%) |
Mar 29, 2002 | 6.236 | 6.382 | 6.166 | 6.216 | 3,576 | +0.00(+0.00%) |
Mar 28, 2002 | 6.236 | 6.382 | 6.166 | 6.216 | 3,576 | -0.06(-0.97%) |
Mar 27, 2002 | 6.443 | 6.443 | 6.267 | 6.277 | 4,966 | +0.01(+0.15%) |
Mar 26, 2002 | 6.267 | 6.267 | 6.267 | 6.267 | 1,192 | -0.27(-4.15%) |
Mar 25, 2002 | 6.392 | 6.538 | 6.392 | 6.538 | 596 | -0.00(-0.07%) |
Mar 22, 2002 | 6.543 | 6.543 | 6.543 | 6.543 | 198 | +0.03(+0.48%) |
Mar 21, 2002 | 6.512 | 6.512 | 6.512 | 6.512 | 198 | -0.07(-1.01%) |
Mar 20, 2002 | 6.466 | 6.603 | 6.466 | 6.578 | 1,390 | +0.03(+0.45%) |
Mar 19, 2002 | 6.548 | 6.548 | 6.548 | 6.548 | 198 | +0.01(+0.08%) |
Mar 18, 2002 | 6.438 | 6.543 | 6.438 | 6.543 | 6,556 | +0.14(+2.11%) |
Mar 15, 2002 | 6.352 | 6.407 | 6.352 | 6.407 | 5,562 | +0.06(+0.95%) |
Mar 14, 2002 | 6.347 | 6.347 | 6.347 | 6.347 | 4,370 | -0.12(-1.87%) |
Mar 13, 2002 | 6.322 | 6.503 | 6.322 | 6.468 | 2,980 | +0.17(+2.71%) |
Mar 12, 2002 | 6.428 | 6.428 | 6.292 | 6.297 | 4,768 | -0.22(-3.39%) |
Mar 11, 2002 | 6.458 | 6.644 | 6.453 | 6.518 | 1,589 | +0.35(+5.71%) |
Mar 08, 2002 | 6.146 | 6.166 | 6.146 | 6.166 | 1,788 | +0.12(+1.91%) |
Mar 07, 2002 | 6.050 | 6.050 | 6.050 | 6.050 | 1,788 | -0.07(-1.07%) |
Mar 06, 2002 | 6.067 | 6.221 | 6.067 | 6.116 | 1,986 | -0.25(-3.95%) |
Mar 05, 2002 | 6.543 | 6.543 | 6.367 | 6.367 | 8,741 | -0.18(-2.69%) |
Mar 04, 2002 | 6.543 | 6.543 | 6.543 | 6.543 | 993 | +0.02(+0.31%) |
Mar 01, 2002 | 6.453 | 6.553 | 6.453 | 6.523 | 5,761 | +0.07(+1.09%) |
Feb 28, 2002 | 6.448 | 6.454 | 6.448 | 6.453 | 6,556 | -0.17(-2.58%) |
Feb 27, 2002 | 6.418 | 6.669 | 6.397 | 6.624 | 9,735 | +0.51(+8.31%) |
Feb 26, 2002 | 6.165 | 6.342 | 6.116 | 6.116 | 1,986 | +0.08(+1.25%) |
Feb 25, 2002 | 5.990 | 6.040 | 5.990 | 6.040 | 1,986 | -0.05(-0.74%) |
Feb 22, 2002 | 5.904 | 6.085 | 5.849 | 6.085 | 2,185 | -0.13(-2.11%) |
Feb 21, 2002 | 6.216 | 6.216 | 6.216 | 6.216 | 0 | +0.00(+0.00%) |
Feb 20, 2002 | 6.216 | 6.216 | 6.216 | 6.216 | 0 | +0.00(+0.00%) |
Feb 19, 2002 | 6.216 | 6.418 | 6.010 | 6.216 | 35,165 | -0.49(-7.34%) |
Feb 18, 2002 | 6.594 | 6.709 | 6.569 | 6.709 | 5,165 | +0.00(+0.00%) |
Feb 15, 2002 | 6.594 | 6.709 | 6.569 | 6.709 | 5,165 | +0.12(+1.75%) |
Feb 14, 2002 | 6.594 | 6.604 | 6.594 | 6.594 | 1,986 | -0.20(-2.96%) |
Feb 13, 2002 | 6.795 | 6.795 | 6.795 | 6.795 | 397 | +0.36(+5.63%) |
Feb 12, 2002 | 6.317 | 6.433 | 6.317 | 6.433 | 5,562 | -0.11(-1.68%) |
Feb 11, 2002 | 6.543 | 6.543 | 6.458 | 6.543 | 2,185 | -0.23(-3.42%) |
Feb 08, 2002 | 6.796 | 6.850 | 6.735 | 6.775 | 19,867 | -0.47(-6.52%) |
Feb 07, 2002 | 7.248 | 7.248 | 7.248 | 7.248 | 198 | +0.15(+2.12%) |
Feb 06, 2002 | 7.238 | 7.238 | 7.097 | 7.097 | 596 | -0.35(-4.66%) |
Feb 05, 2002 | 7.233 | 7.485 | 7.233 | 7.444 | 8,344 | -0.06(-0.74%) |
Feb 04, 2002 | 7.474 | 7.726 | 7.464 | 7.500 | 6,754 | +0.33(+4.56%) |