Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.819 | 6.058 | 5.819 | 6.058 | 332,820 | +0.24(+4.11%) |
Apr 29, 2002 | 5.866 | 5.890 | 5.725 | 5.819 | 286,323 | -0.04(-0.77%) |
Apr 26, 2002 | 5.872 | 5.921 | 5.843 | 5.864 | 345,545 | -0.01(-0.10%) |
Apr 25, 2002 | 5.782 | 5.925 | 5.721 | 5.870 | 636,763 | +0.07(+1.13%) |
Apr 24, 2002 | 5.764 | 5.925 | 5.760 | 5.805 | 525,904 | +0.04(+0.71%) |
Apr 23, 2002 | 5.762 | 5.807 | 5.729 | 5.764 | 246,433 | +0.00(+0.00%) |
Apr 22, 2002 | 5.850 | 5.850 | 5.721 | 5.764 | 249,125 | -0.09(-1.54%) |
Apr 19, 2002 | 5.823 | 5.884 | 5.598 | 5.854 | 373,199 | +0.08(+1.34%) |
Apr 18, 2002 | 6.007 | 6.009 | 5.721 | 5.776 | 412,354 | -0.28(-4.65%) |
Apr 17, 2002 | 6.033 | 6.203 | 6.027 | 6.058 | 534,225 | +0.07(+1.09%) |
Apr 16, 2002 | 5.884 | 6.035 | 5.884 | 5.993 | 215,109 | +0.11(+1.84%) |
Apr 15, 2002 | 5.929 | 5.931 | 5.768 | 5.884 | 3,059,008 | -0.05(-0.79%) |
Apr 12, 2002 | 5.756 | 5.931 | 5.731 | 5.931 | 432,910 | +0.18(+3.09%) |
Apr 11, 2002 | 5.892 | 5.990 | 5.711 | 5.753 | 306,145 | -0.14(-2.36%) |
Apr 10, 2002 | 5.582 | 5.925 | 5.582 | 5.892 | 652,914 | +0.31(+5.60%) |
Apr 09, 2002 | 5.547 | 5.645 | 5.547 | 5.580 | 191,861 | +0.06(+1.00%) |
Apr 08, 2002 | 5.590 | 5.590 | 5.476 | 5.525 | 331,107 | -0.07(-1.17%) |
Apr 05, 2002 | 5.500 | 5.619 | 5.500 | 5.590 | 549,642 | +0.08(+1.48%) |
Apr 04, 2002 | 5.527 | 5.527 | 5.449 | 5.508 | 419,451 | -0.02(-0.33%) |
Apr 03, 2002 | 5.537 | 5.568 | 5.496 | 5.527 | 479,163 | +0.01(+0.19%) |
Apr 02, 2002 | 5.647 | 5.664 | 5.512 | 5.516 | 492,133 | -0.13(-2.28%) |
Apr 01, 2002 | 5.631 | 5.707 | 5.629 | 5.645 | 757,655 | +0.01(+0.25%) |
Mar 29, 2002 | 5.506 | 5.666 | 5.506 | 5.631 | 1,138,685 | +0.00(+0.00%) |
Mar 28, 2002 | 5.506 | 5.666 | 5.506 | 5.631 | 1,138,685 | +0.13(+2.30%) |
Mar 27, 2002 | 5.363 | 5.516 | 5.363 | 5.504 | 824,463 | +0.18(+3.46%) |
Mar 26, 2002 | 5.308 | 5.329 | 5.273 | 5.320 | 207,767 | +0.00(+0.04%) |
Mar 25, 2002 | 5.322 | 5.333 | 5.302 | 5.318 | 427,282 | -0.01(-0.12%) |
Mar 22, 2002 | 5.333 | 5.353 | 5.314 | 5.324 | 197,000 | -0.02(-0.42%) |
Mar 21, 2002 | 5.343 | 5.371 | 5.312 | 5.347 | 1,316,841 | -0.04(-0.68%) |
Mar 20, 2002 | 5.353 | 5.390 | 5.312 | 5.384 | 759,857 | +0.02(+0.42%) |
Mar 19, 2002 | 5.461 | 5.463 | 5.316 | 5.361 | 718,744 | -0.10(-1.83%) |
Mar 18, 2002 | 5.400 | 5.512 | 5.394 | 5.461 | 318,626 | +0.06(+1.14%) |
Mar 15, 2002 | 5.322 | 5.437 | 5.312 | 5.400 | 422,632 | +0.08(+1.54%) |
Mar 14, 2002 | 5.253 | 5.345 | 5.253 | 5.318 | 311,284 | +0.07(+1.24%) |
Mar 13, 2002 | 5.194 | 5.292 | 5.177 | 5.253 | 197,000 | +0.05(+0.94%) |
Mar 12, 2002 | 5.271 | 5.310 | 5.165 | 5.204 | 315,689 | -0.09(-1.66%) |
Mar 11, 2002 | 5.251 | 5.312 | 5.214 | 5.292 | 274,087 | +0.04(+0.74%) |
Mar 08, 2002 | 5.241 | 5.292 | 5.179 | 5.253 | 374,177 | +0.04(+0.86%) |
Mar 07, 2002 | 5.210 | 5.255 | 5.204 | 5.208 | 384,700 | -0.00(-0.04%) |
Mar 06, 2002 | 5.139 | 5.210 | 5.134 | 5.210 | 296,601 | +0.09(+1.67%) |
Mar 05, 2002 | 5.179 | 5.190 | 5.114 | 5.124 | 312,263 | -0.01(-0.28%) |
Mar 04, 2002 | 4.904 | 5.169 | 4.904 | 5.139 | 484,057 | +0.18(+3.71%) |
Mar 01, 2002 | 4.863 | 4.957 | 4.842 | 4.955 | 774,296 | +0.11(+2.28%) |
Feb 28, 2002 | 4.924 | 4.944 | 4.795 | 4.844 | 615,717 | -0.07(-1.37%) |
Feb 27, 2002 | 4.924 | 4.934 | 4.852 | 4.912 | 256,467 | +0.00(+0.08%) |
Feb 26, 2002 | 4.934 | 4.944 | 4.895 | 4.908 | 278,247 | -0.02(-0.33%) |
Feb 25, 2002 | 4.924 | 4.934 | 4.895 | 4.924 | 438,784 | +0.00(+0.08%) |
Feb 22, 2002 | 4.832 | 4.934 | 4.828 | 4.920 | 196,510 | +0.11(+2.38%) |
Feb 21, 2002 | 4.955 | 4.971 | 4.803 | 4.805 | 399,873 | -0.17(-3.41%) |
Feb 20, 2002 | 4.832 | 4.987 | 4.832 | 4.975 | 226,121 | +0.16(+3.35%) |
Feb 19, 2002 | 5.047 | 5.047 | 4.761 | 4.814 | 360,718 | -0.23(-4.62%) |
Feb 18, 2002 | 4.957 | 5.094 | 4.957 | 5.047 | 3,646,338 | +0.00(+0.00%) |
Feb 15, 2002 | 4.957 | 5.094 | 4.957 | 5.047 | 238,847 | +0.09(+1.86%) |
Feb 14, 2002 | 4.934 | 4.985 | 4.926 | 4.955 | 114,284 | +0.02(+0.41%) |
Feb 13, 2002 | 4.883 | 4.934 | 4.863 | 4.934 | 138,267 | +0.05(+1.05%) |
Feb 12, 2002 | 4.842 | 4.955 | 4.822 | 4.883 | 150,503 | +0.02(+0.50%) |
Feb 11, 2002 | 4.863 | 5.022 | 4.857 | 4.859 | 239,826 | +0.01(+0.21%) |
Feb 08, 2002 | 4.699 | 4.848 | 4.699 | 4.848 | 121,870 | +0.15(+3.17%) |
Feb 07, 2002 | 4.852 | 4.871 | 4.660 | 4.699 | 297,335 | -0.16(-3.36%) |
Feb 06, 2002 | 4.893 | 4.944 | 4.842 | 4.863 | 289,504 | +0.01(+0.21%) |
Feb 05, 2002 | 4.740 | 4.924 | 4.705 | 4.852 | 832,050 | +0.08(+1.76%) |
Feb 04, 2002 | 4.720 | 4.816 | 4.716 | 4.769 | 248,146 | +0.05(+1.00%) |