Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 9.234 | 9.320 | 9.141 | 9.300 | 133,826 | +0.05(+0.57%) |
Apr 29, 2002 | 8.490 | 9.865 | 8.476 | 9.247 | 222,341 | +0.76(+8.92%) |
Apr 26, 2002 | 8.636 | 8.636 | 8.476 | 8.490 | 150,535 | +0.07(+0.79%) |
Apr 25, 2002 | 8.171 | 8.543 | 8.171 | 8.423 | 271,416 | +0.25(+3.09%) |
Apr 24, 2002 | 8.184 | 8.251 | 8.084 | 8.171 | 6,503,147 | -0.01(-0.16%) |
Apr 23, 2002 | 8.257 | 8.304 | 8.171 | 8.184 | 27,096 | +0.01(+0.08%) |
Apr 22, 2002 | 8.317 | 8.536 | 8.164 | 8.177 | 85,203 | -0.09(-1.12%) |
Apr 19, 2002 | 8.171 | 8.403 | 8.171 | 8.270 | 88,213 | +0.19(+2.38%) |
Apr 18, 2002 | 7.905 | 8.111 | 7.905 | 8.078 | 62,472 | +0.21(+2.62%) |
Apr 17, 2002 | 7.938 | 7.965 | 7.872 | 7.872 | 22,881 | -0.11(-1.41%) |
Apr 16, 2002 | 7.673 | 7.985 | 7.673 | 7.985 | 111,245 | +0.31(+4.07%) |
Apr 15, 2002 | 7.905 | 8.058 | 7.673 | 7.673 | 94,536 | -0.30(-3.75%) |
Apr 12, 2002 | 6.949 | 7.972 | 6.949 | 7.972 | 67,891 | +1.04(+14.94%) |
Apr 11, 2002 | 7.241 | 7.301 | 6.935 | 6.935 | 30,709 | -0.37(-5.09%) |
Apr 10, 2002 | 7.008 | 7.340 | 7.008 | 7.307 | 58,257 | +0.20(+2.80%) |
Apr 09, 2002 | 6.995 | 7.307 | 6.955 | 7.108 | 113,955 | +0.08(+1.13%) |
Apr 08, 2002 | 6.909 | 7.028 | 6.749 | 7.028 | 80,837 | -0.08(-1.12%) |
Apr 05, 2002 | 7.141 | 7.340 | 7.075 | 7.108 | 94,687 | -0.07(-0.93%) |
Apr 04, 2002 | 7.081 | 7.467 | 7.081 | 7.174 | 52,386 | +0.06(+0.84%) |
Apr 03, 2002 | 7.174 | 7.241 | 7.048 | 7.115 | 126,450 | -0.06(-0.83%) |
Apr 02, 2002 | 6.676 | 7.241 | 6.676 | 7.174 | 214,664 | +0.50(+7.46%) |
Apr 01, 2002 | 7.048 | 7.048 | 6.650 | 6.676 | 55,999 | -0.44(-6.16%) |
Mar 29, 2002 | 7.108 | 7.148 | 7.075 | 7.115 | 105,375 | +0.00(+0.00%) |
Mar 28, 2002 | 7.108 | 7.148 | 7.075 | 7.115 | 57,053 | -0.06(-0.83%) |
Mar 27, 2002 | 7.002 | 7.174 | 6.955 | 7.174 | 156,256 | +0.14(+1.98%) |
Mar 26, 2002 | 6.723 | 7.035 | 6.723 | 7.035 | 83,998 | +0.29(+4.33%) |
Mar 25, 2002 | 7.042 | 7.141 | 6.709 | 6.743 | 225,803 | -0.30(-4.25%) |
Mar 22, 2002 | 6.816 | 7.433 | 6.816 | 7.042 | 277,889 | +0.13(+1.83%) |
Mar 21, 2002 | 6.311 | 6.922 | 6.311 | 6.915 | 416,382 | +0.54(+8.44%) |
Mar 20, 2002 | 6.311 | 6.743 | 5.979 | 6.377 | 349,092 | -0.10(-1.54%) |
Mar 19, 2002 | 5.813 | 6.477 | 5.813 | 6.477 | 491,348 | +0.60(+10.17%) |
Mar 18, 2002 | 5.733 | 5.906 | 5.733 | 5.879 | 124,041 | +0.08(+1.37%) |
Mar 15, 2002 | 5.693 | 5.813 | 5.680 | 5.799 | 109,138 | +0.05(+0.81%) |
Mar 14, 2002 | 5.726 | 5.779 | 5.713 | 5.753 | 86,558 | +0.03(+0.46%) |
Mar 13, 2002 | 5.646 | 5.773 | 5.646 | 5.726 | 178,535 | +0.04(+0.70%) |
Mar 12, 2002 | 5.793 | 5.793 | 5.680 | 5.686 | 96,644 | -0.11(-1.83%) |
Mar 11, 2002 | 5.779 | 5.846 | 5.646 | 5.793 | 73,310 | +0.05(+0.93%) |
Mar 08, 2002 | 5.680 | 5.766 | 5.646 | 5.739 | 61,117 | +0.01(+0.12%) |
Mar 07, 2002 | 5.779 | 5.799 | 5.646 | 5.733 | 91,525 | -0.10(-1.71%) |
Mar 06, 2002 | 5.700 | 5.832 | 5.646 | 5.832 | 40,795 | +0.11(+1.86%) |
Mar 05, 2002 | 5.813 | 5.846 | 5.713 | 5.726 | 331,178 | -0.09(-1.49%) |
Mar 04, 2002 | 5.945 | 5.952 | 5.779 | 5.813 | 51,784 | -0.16(-2.67%) |
Mar 01, 2002 | 6.337 | 6.337 | 5.912 | 5.972 | 342,017 | -0.67(-10.10%) |
Feb 28, 2002 | 5.547 | 6.643 | 5.427 | 6.643 | 387,027 | +1.10(+19.76%) |
Feb 27, 2002 | 5.474 | 5.547 | 5.427 | 5.547 | 87,611 | +0.14(+2.58%) |
Feb 26, 2002 | 5.367 | 5.427 | 5.367 | 5.407 | 54,042 | +0.03(+0.49%) |
Feb 25, 2002 | 5.314 | 5.381 | 5.314 | 5.381 | 50,580 | -0.07(-1.22%) |
Feb 22, 2002 | 5.328 | 5.447 | 5.314 | 5.447 | 45,160 | +0.13(+2.37%) |
Feb 21, 2002 | 5.348 | 5.367 | 5.321 | 5.321 | 58,708 | -0.03(-0.50%) |
Feb 20, 2002 | 5.281 | 5.348 | 5.281 | 5.348 | 66,085 | +0.04(+0.75%) |
Feb 19, 2002 | 5.314 | 5.321 | 5.274 | 5.308 | 93,332 | -0.03(-0.50%) |
Feb 18, 2002 | 5.314 | 5.348 | 5.308 | 5.334 | 73,913 | +0.00(+0.00%) |
Feb 15, 2002 | 5.314 | 5.348 | 5.308 | 5.334 | 73,913 | +0.05(+1.01%) |
Feb 14, 2002 | 5.188 | 5.288 | 5.188 | 5.281 | 34,924 | +0.03(+0.63%) |
Feb 13, 2002 | 5.181 | 5.248 | 5.175 | 5.248 | 124,944 | +0.07(+1.28%) |
Feb 12, 2002 | 5.148 | 5.208 | 5.148 | 5.181 | 122,536 | +0.00(+0.00%) |
Feb 11, 2002 | 5.181 | 5.215 | 5.168 | 5.181 | 100,106 | +0.00(+0.00%) |
Feb 08, 2002 | 5.088 | 5.181 | 5.069 | 5.181 | 26,795 | +0.10(+1.96%) |
Feb 07, 2002 | 5.115 | 5.181 | 5.082 | 5.082 | 42,300 | -0.03(-0.65%) |
Feb 06, 2002 | 5.049 | 5.115 | 5.015 | 5.115 | 57,354 | +0.10(+1.99%) |
Feb 05, 2002 | 4.816 | 5.035 | 4.816 | 5.015 | 328,017 | +0.20(+4.14%) |
Feb 04, 2002 | 4.816 | 4.856 | 4.716 | 4.816 | 66,085 | +0.03(+0.69%) |