Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.110 | 5.340 | 5.110 | 5.230 | 60,100 | +0.08(+1.55%) |
Apr 29, 2002 | 5.220 | 5.220 | 5.050 | 5.150 | 29,500 | -0.02(-0.39%) |
Apr 26, 2002 | 5.350 | 5.350 | 5.070 | 5.170 | 27,200 | -0.11(-2.08%) |
Apr 25, 2002 | 5.790 | 5.790 | 5.210 | 5.280 | 108,000 | -0.39(-6.88%) |
Apr 24, 2002 | 5.850 | 5.880 | 5.640 | 5.670 | 64,200 | +0.30(+5.59%) |
Apr 23, 2002 | 5.410 | 5.430 | 5.160 | 5.370 | 50,700 | +0.17(+3.27%) |
Apr 22, 2002 | 5.320 | 5.400 | 5.170 | 5.200 | 17,100 | -0.05(-0.95%) |
Apr 19, 2002 | 5.360 | 5.420 | 5.190 | 5.250 | 135,300 | -0.15(-2.78%) |
Apr 18, 2002 | 5.550 | 5.600 | 5.270 | 5.400 | 54,400 | -0.15(-2.70%) |
Apr 17, 2002 | 5.240 | 5.550 | 5.220 | 5.550 | 82,400 | +0.32(+6.12%) |
Apr 16, 2002 | 5.250 | 5.380 | 5.150 | 5.230 | 52,500 | +0.05(+0.97%) |
Apr 15, 2002 | 4.820 | 5.190 | 4.820 | 5.180 | 38,000 | +0.28(+5.71%) |
Apr 12, 2002 | 4.950 | 4.980 | 4.700 | 4.900 | 39,900 | +0.02(+0.41%) |
Apr 11, 2002 | 4.900 | 5.100 | 4.750 | 4.880 | 102,700 | -0.08(-1.61%) |
Apr 10, 2002 | 5.200 | 5.200 | 4.900 | 4.960 | 940,200 | -0.24(-4.62%) |
Apr 09, 2002 | 5.440 | 5.610 | 5.140 | 5.200 | 117,900 | -0.14(-2.62%) |
Apr 08, 2002 | 5.590 | 5.650 | 5.040 | 5.340 | 105,600 | -0.31(-5.49%) |
Apr 05, 2002 | 6.020 | 6.040 | 5.530 | 5.650 | 63,800 | -0.36(-5.99%) |
Apr 04, 2002 | 6.100 | 6.120 | 5.940 | 6.010 | 33,900 | -0.08(-1.31%) |
Apr 03, 2002 | 5.710 | 6.090 | 5.710 | 6.090 | 81,200 | +0.39(+6.84%) |
Apr 02, 2002 | 5.820 | 5.820 | 5.650 | 5.700 | 65,000 | -0.12(-2.06%) |
Apr 01, 2002 | 6.040 | 6.190 | 5.820 | 5.820 | 84,100 | -0.28(-4.59%) |
Mar 29, 2002 | 6.300 | 6.300 | 5.900 | 6.100 | 109,800 | +0.00(+0.00%) |
Mar 28, 2002 | 6.300 | 6.300 | 5.900 | 6.100 | 109,800 | -0.25(-3.94%) |
Mar 27, 2002 | 6.440 | 6.520 | 6.320 | 6.350 | 37,000 | -0.10(-1.55%) |
Mar 26, 2002 | 6.580 | 6.580 | 6.410 | 6.450 | 50,400 | -0.15(-2.27%) |
Mar 25, 2002 | 6.900 | 6.930 | 6.600 | 6.600 | 32,200 | -0.36(-5.17%) |
Mar 22, 2002 | 6.920 | 6.970 | 6.920 | 6.960 | 19,700 | +0.00(+0.00%) |
Mar 21, 2002 | 6.860 | 7.020 | 6.860 | 6.960 | 26,800 | +0.00(+0.00%) |
Mar 20, 2002 | 7.050 | 7.050 | 6.950 | 6.960 | 20,900 | -0.04(-0.57%) |
Mar 19, 2002 | 6.960 | 7.070 | 6.960 | 7.000 | 52,200 | +0.05(+0.72%) |
Mar 18, 2002 | 6.880 | 6.960 | 6.850 | 6.950 | 112,400 | +0.09(+1.31%) |
Mar 15, 2002 | 6.810 | 6.900 | 6.700 | 6.860 | 126,200 | +0.00(+0.00%) |
Mar 14, 2002 | 7.010 | 7.010 | 6.830 | 6.860 | 13,000 | -0.08(-1.15%) |
Mar 13, 2002 | 7.000 | 7.190 | 6.920 | 6.940 | 36,600 | -0.07(-1.00%) |
Mar 12, 2002 | 6.750 | 7.100 | 6.750 | 7.010 | 79,400 | -0.23(-3.18%) |
Mar 11, 2002 | 7.050 | 7.300 | 6.980 | 7.240 | 51,400 | +0.11(+1.54%) |
Mar 08, 2002 | 6.900 | 7.240 | 6.900 | 7.130 | 158,400 | +0.26(+3.78%) |
Mar 07, 2002 | 6.600 | 6.890 | 6.600 | 6.870 | 91,600 | +0.29(+4.41%) |
Mar 06, 2002 | 6.550 | 6.610 | 6.550 | 6.580 | 69,400 | +0.01(+0.15%) |
Mar 05, 2002 | 6.700 | 6.700 | 6.540 | 6.570 | 33,800 | -0.06(-0.90%) |
Mar 04, 2002 | 6.660 | 6.700 | 6.610 | 6.630 | 32,700 | -0.11(-1.63%) |
Mar 01, 2002 | 6.720 | 6.900 | 6.640 | 6.740 | 60,600 | +0.09(+1.35%) |
Feb 28, 2002 | 6.460 | 6.700 | 6.460 | 6.650 | 97,700 | +0.24(+3.74%) |
Feb 27, 2002 | 6.600 | 6.620 | 6.410 | 6.410 | 28,400 | -0.09(-1.38%) |
Feb 26, 2002 | 6.500 | 6.720 | 6.500 | 6.500 | 83,000 | +0.00(+0.00%) |
Feb 25, 2002 | 6.400 | 6.500 | 6.400 | 6.500 | 40,500 | +0.10(+1.56%) |
Feb 22, 2002 | 6.450 | 6.450 | 6.400 | 6.400 | 9,400 | -0.05(-0.78%) |
Feb 21, 2002 | 6.450 | 6.570 | 6.440 | 6.450 | 38,200 | -0.01(-0.15%) |
Feb 20, 2002 | 6.600 | 6.600 | 6.350 | 6.460 | 21,600 | -0.19(-2.86%) |
Feb 19, 2002 | 6.590 | 6.650 | 6.440 | 6.650 | 58,700 | +0.06(+0.91%) |
Feb 18, 2002 | 6.530 | 6.660 | 6.530 | 6.590 | 29,000 | +0.00(+0.00%) |
Feb 15, 2002 | 6.530 | 6.660 | 6.530 | 6.590 | 29,000 | +0.08(+1.23%) |
Feb 14, 2002 | 6.730 | 6.790 | 6.400 | 6.510 | 44,200 | -0.25(-3.70%) |
Feb 13, 2002 | 6.730 | 6.830 | 6.670 | 6.760 | 25,700 | +0.03(+0.45%) |
Feb 12, 2002 | 6.660 | 6.830 | 6.660 | 6.730 | 34,300 | +0.08(+1.20%) |
Feb 11, 2002 | 6.410 | 6.700 | 6.410 | 6.650 | 37,800 | +0.15(+2.31%) |
Feb 08, 2002 | 6.260 | 6.520 | 6.260 | 6.500 | 56,900 | +0.18(+2.85%) |
Feb 07, 2002 | 6.220 | 6.350 | 6.090 | 6.320 | 128,900 | +0.02(+0.32%) |
Feb 06, 2002 | 6.490 | 6.520 | 6.290 | 6.300 | 60,600 | -0.13(-2.02%) |
Feb 05, 2002 | 6.380 | 6.500 | 6.360 | 6.430 | 46,300 | +0.02(+0.31%) |
Feb 04, 2002 | 6.700 | 6.700 | 6.350 | 6.410 | 70,200 | -0.32(-4.75%) |