Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.840 | 7.000 | 6.730 | 6.730 | 223,600 | -0.05(-0.74%) |
Apr 29, 2002 | 6.720 | 6.900 | 6.720 | 6.780 | 71,800 | -0.07(-1.02%) |
Apr 26, 2002 | 6.780 | 6.920 | 6.700 | 6.850 | 137,400 | +0.06(+0.88%) |
Apr 25, 2002 | 6.860 | 6.930 | 6.790 | 6.790 | 104,900 | -0.11(-1.59%) |
Apr 24, 2002 | 7.050 | 7.050 | 6.860 | 6.900 | 115,900 | -0.11(-1.57%) |
Apr 23, 2002 | 6.910 | 7.090 | 6.880 | 7.010 | 162,200 | +0.06(+0.86%) |
Apr 22, 2002 | 6.920 | 7.050 | 6.870 | 6.950 | 62,400 | +0.00(+0.00%) |
Apr 19, 2002 | 6.750 | 7.090 | 6.640 | 6.950 | 100,600 | +0.25(+3.73%) |
Apr 18, 2002 | 6.650 | 6.840 | 6.650 | 6.700 | 87,300 | -0.05(-0.74%) |
Apr 17, 2002 | 6.560 | 6.750 | 6.550 | 6.750 | 33,900 | +0.05(+0.75%) |
Apr 16, 2002 | 6.510 | 6.750 | 6.350 | 6.700 | 69,300 | +0.14(+2.13%) |
Apr 15, 2002 | 6.530 | 6.670 | 6.350 | 6.560 | 51,100 | -0.06(-0.91%) |
Apr 12, 2002 | 6.600 | 6.700 | 6.500 | 6.620 | 42,400 | +0.02(+0.30%) |
Apr 11, 2002 | 6.700 | 6.750 | 6.520 | 6.600 | 49,100 | -0.10(-1.49%) |
Apr 10, 2002 | 6.450 | 6.780 | 6.250 | 6.700 | 84,300 | +0.30(+4.69%) |
Apr 09, 2002 | 6.170 | 6.510 | 5.970 | 6.400 | 124,500 | +0.24(+3.90%) |
Apr 08, 2002 | 6.000 | 6.500 | 5.950 | 6.160 | 104,000 | -0.34(-5.23%) |
Apr 05, 2002 | 6.640 | 6.750 | 6.300 | 6.500 | 103,300 | -0.14(-2.11%) |
Apr 04, 2002 | 6.430 | 6.690 | 6.350 | 6.640 | 141,300 | +0.19(+2.95%) |
Apr 03, 2002 | 6.290 | 6.500 | 6.250 | 6.450 | 71,900 | +0.14(+2.22%) |
Apr 02, 2002 | 6.490 | 6.500 | 6.300 | 6.310 | 29,100 | -0.19(-2.92%) |
Apr 01, 2002 | 6.360 | 6.560 | 6.300 | 6.500 | 209,000 | -0.11(-1.66%) |
Mar 29, 2002 | 6.160 | 6.650 | 6.000 | 6.610 | 172,700 | +0.00(+0.00%) |
Mar 28, 2002 | 6.160 | 6.650 | 6.000 | 6.610 | 172,700 | +0.40(+6.44%) |
Mar 27, 2002 | 6.030 | 6.350 | 6.000 | 6.210 | 433,800 | +0.14(+2.31%) |
Mar 26, 2002 | 5.930 | 6.200 | 5.920 | 6.070 | 69,000 | +0.13(+2.19%) |
Mar 25, 2002 | 6.210 | 6.210 | 5.810 | 5.940 | 76,500 | -0.32(-5.11%) |
Mar 22, 2002 | 6.210 | 6.300 | 6.120 | 6.260 | 41,800 | +0.10(+1.62%) |
Mar 21, 2002 | 6.200 | 6.200 | 6.070 | 6.160 | 69,600 | -0.04(-0.65%) |
Mar 20, 2002 | 6.190 | 6.310 | 6.050 | 6.200 | 73,900 | -0.02(-0.32%) |
Mar 19, 2002 | 6.290 | 6.300 | 5.990 | 6.220 | 59,300 | -0.07(-1.12%) |
Mar 18, 2002 | 6.450 | 6.500 | 6.230 | 6.290 | 91,700 | +0.11(+1.79%) |
Mar 15, 2002 | 5.900 | 6.500 | 5.850 | 6.180 | 233,700 | +0.27(+4.57%) |
Mar 14, 2002 | 5.820 | 5.990 | 5.650 | 5.910 | 180,000 | +0.05(+0.85%) |
Mar 13, 2002 | 6.000 | 6.150 | 5.720 | 5.860 | 88,200 | +0.06(+1.03%) |
Mar 12, 2002 | 5.900 | 6.000 | 5.730 | 5.800 | 136,800 | -0.01(-0.17%) |
Mar 11, 2002 | 5.830 | 5.950 | 5.610 | 5.810 | 163,600 | -0.01(-0.17%) |
Mar 08, 2002 | 5.700 | 5.820 | 5.440 | 5.820 | 175,500 | +0.15(+2.65%) |
Mar 07, 2002 | 5.460 | 5.800 | 5.460 | 5.670 | 66,900 | +0.26(+4.81%) |
Mar 06, 2002 | 5.650 | 5.830 | 5.300 | 5.410 | 115,800 | -0.32(-5.58%) |
Mar 05, 2002 | 5.970 | 6.010 | 5.650 | 5.730 | 160,600 | -0.24(-4.02%) |
Mar 04, 2002 | 6.020 | 6.050 | 5.950 | 5.970 | 89,100 | -0.08(-1.32%) |
Mar 01, 2002 | 6.250 | 6.250 | 6.000 | 6.050 | 118,400 | -0.20(-3.20%) |
Feb 28, 2002 | 6.120 | 6.250 | 6.050 | 6.250 | 92,700 | +0.10(+1.63%) |
Feb 27, 2002 | 5.850 | 6.250 | 5.850 | 6.150 | 126,000 | +0.43(+7.52%) |
Feb 26, 2002 | 5.790 | 5.800 | 5.480 | 5.720 | 128,200 | -0.06(-1.04%) |
Feb 25, 2002 | 5.690 | 5.860 | 5.290 | 5.780 | 178,700 | +0.08(+1.40%) |
Feb 22, 2002 | 5.700 | 5.780 | 5.590 | 5.700 | 114,300 | +0.00(+0.00%) |
Feb 21, 2002 | 5.220 | 5.830 | 5.150 | 5.700 | 458,400 | +0.45(+8.57%) |
Feb 20, 2002 | 5.260 | 5.480 | 5.150 | 5.250 | 190,600 | +0.10(+1.94%) |
Feb 19, 2002 | 6.090 | 6.090 | 5.120 | 5.150 | 250,700 | -0.94(-15.44%) |
Feb 18, 2002 | 6.300 | 6.300 | 5.550 | 6.090 | 479,800 | +0.00(+0.00%) |
Feb 15, 2002 | 6.300 | 6.300 | 5.550 | 6.090 | 479,800 | +0.14(+2.35%) |
Feb 14, 2002 | 6.650 | 6.840 | 5.740 | 5.950 | 192,900 | -0.60(-9.16%) |
Feb 13, 2002 | 6.750 | 6.750 | 6.460 | 6.550 | 90,300 | -0.20(-2.96%) |
Feb 12, 2002 | 6.060 | 6.850 | 6.000 | 6.750 | 363,300 | +0.42(+6.64%) |
Feb 11, 2002 | 6.410 | 6.450 | 6.010 | 6.330 | 185,000 | -0.12(-1.86%) |
Feb 08, 2002 | 6.460 | 6.490 | 6.300 | 6.450 | 158,000 | +0.00(+0.00%) |
Feb 07, 2002 | 6.185 | 6.650 | 5.770 | 6.450 | 234,700 | +0.24(+3.86%) |
Feb 06, 2002 | 6.650 | 6.850 | 6.150 | 6.210 | 146,100 | -0.42(-6.33%) |
Feb 05, 2002 | 7.100 | 7.150 | 6.610 | 6.630 | 122,400 | -0.56(-7.79%) |
Feb 04, 2002 | 7.280 | 7.600 | 7.130 | 7.190 | 128,200 | -0.12(-1.64%) |