Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.791 | 5.821 | 5.751 | 5.799 | 140,108 | +0.01(+0.15%) |
Apr 29, 2002 | 5.760 | 5.791 | 5.730 | 5.791 | 124,949 | +0.00(+0.00%) |
Apr 26, 2002 | 5.773 | 5.808 | 5.734 | 5.791 | 161,239 | -0.01(-0.23%) |
Apr 25, 2002 | 5.769 | 5.804 | 5.756 | 5.804 | 180,992 | +0.03(+0.60%) |
Apr 24, 2002 | 5.799 | 5.830 | 5.734 | 5.769 | 186,275 | -0.04(-0.75%) |
Apr 23, 2002 | 5.738 | 5.843 | 5.734 | 5.812 | 142,405 | +0.05(+0.83%) |
Apr 22, 2002 | 5.751 | 5.786 | 5.716 | 5.764 | 115,072 | +0.02(+0.30%) |
Apr 19, 2002 | 5.725 | 5.747 | 5.703 | 5.747 | 90,955 | +0.02(+0.38%) |
Apr 18, 2002 | 5.708 | 5.773 | 5.703 | 5.725 | 170,426 | +0.00(+0.00%) |
Apr 17, 2002 | 5.747 | 5.777 | 5.721 | 5.725 | 162,387 | -0.04(-0.75%) |
Apr 16, 2002 | 5.764 | 5.791 | 5.721 | 5.769 | 214,985 | +0.00(+0.08%) |
Apr 15, 2002 | 5.764 | 5.764 | 5.721 | 5.764 | 115,072 | +0.01(+0.15%) |
Apr 12, 2002 | 5.791 | 5.825 | 5.703 | 5.756 | 275,163 | -0.02(-0.30%) |
Apr 11, 2002 | 5.730 | 5.791 | 5.730 | 5.773 | 125,867 | -0.06(-0.97%) |
Apr 10, 2002 | 5.764 | 5.838 | 5.764 | 5.830 | 118,058 | +0.03(+0.60%) |
Apr 09, 2002 | 5.769 | 5.812 | 5.769 | 5.795 | 162,617 | +0.03(+0.45%) |
Apr 08, 2002 | 5.817 | 5.851 | 5.769 | 5.769 | 168,819 | -0.06(-0.97%) |
Apr 05, 2002 | 5.808 | 5.838 | 5.786 | 5.825 | 95,319 | +0.01(+0.15%) |
Apr 04, 2002 | 5.856 | 5.873 | 5.791 | 5.817 | 178,465 | -0.03(-0.60%) |
Apr 03, 2002 | 5.808 | 5.851 | 5.791 | 5.851 | 643,120 | +0.06(+0.98%) |
Apr 02, 2002 | 5.738 | 5.812 | 5.699 | 5.795 | 145,161 | +0.06(+0.99%) |
Apr 01, 2002 | 5.769 | 5.773 | 5.673 | 5.738 | 162,847 | +0.00(+0.00%) |
Mar 29, 2002 | 5.786 | 5.808 | 5.703 | 5.738 | 84,065 | +0.00(+0.00%) |
Mar 28, 2002 | 5.786 | 5.808 | 5.703 | 5.738 | 964,680 | -0.03(-0.53%) |
Mar 27, 2002 | 5.708 | 5.769 | 5.660 | 5.769 | 180,073 | +0.07(+1.15%) |
Mar 26, 2002 | 5.638 | 5.703 | 5.616 | 5.703 | 209,703 | +0.10(+1.87%) |
Mar 25, 2002 | 5.686 | 5.730 | 5.599 | 5.599 | 241,629 | -0.07(-1.30%) |
Mar 22, 2002 | 5.725 | 5.725 | 5.647 | 5.673 | 149,066 | -0.04(-0.69%) |
Mar 21, 2002 | 5.764 | 5.769 | 5.651 | 5.712 | 265,746 | -0.07(-1.28%) |
Mar 20, 2002 | 5.869 | 5.869 | 5.747 | 5.786 | 110,938 | -0.07(-1.12%) |
Mar 19, 2002 | 5.925 | 5.925 | 5.791 | 5.851 | 203,271 | -0.06(-0.96%) |
Mar 18, 2002 | 5.838 | 5.930 | 5.838 | 5.908 | 138,500 | +0.03(+0.52%) |
Mar 15, 2002 | 5.917 | 5.921 | 5.860 | 5.878 | 78,782 | -0.03(-0.59%) |
Mar 14, 2002 | 5.860 | 5.912 | 5.825 | 5.912 | 436,403 | +0.04(+0.67%) |
Mar 13, 2002 | 5.886 | 5.939 | 5.843 | 5.873 | 75,566 | -0.05(-0.81%) |
Mar 12, 2002 | 5.986 | 6.021 | 5.886 | 5.921 | 148,147 | -0.10(-1.59%) |
Mar 11, 2002 | 6.021 | 6.052 | 5.965 | 6.017 | 70,054 | +0.00(+0.07%) |
Mar 08, 2002 | 6.074 | 6.104 | 5.965 | 6.013 | 183,289 | -0.07(-1.22%) |
Mar 07, 2002 | 6.100 | 6.121 | 6.047 | 6.087 | 111,627 | -0.03(-0.57%) |
Mar 06, 2002 | 6.091 | 6.130 | 6.078 | 6.121 | 80,849 | +0.01(+0.21%) |
Mar 05, 2002 | 6.113 | 6.161 | 6.108 | 6.108 | 65,690 | -0.02(-0.36%) |
Mar 04, 2002 | 6.182 | 6.200 | 6.130 | 6.130 | 98,994 | -0.05(-0.78%) |
Mar 01, 2002 | 6.082 | 6.182 | 6.078 | 6.178 | 107,722 | +0.10(+1.57%) |
Feb 28, 2002 | 6.052 | 6.087 | 6.013 | 6.082 | 119,666 | +0.03(+0.50%) |
Feb 27, 2002 | 6.043 | 6.069 | 5.995 | 6.052 | 106,803 | +0.04(+0.72%) |
Feb 26, 2002 | 6.052 | 6.069 | 6.008 | 6.008 | 121,274 | -0.03(-0.50%) |
Feb 25, 2002 | 6.108 | 6.126 | 6.017 | 6.039 | 895,774 | -0.04(-0.64%) |
Feb 22, 2002 | 6.139 | 6.174 | 6.078 | 6.078 | 144,931 | -0.04(-0.64%) |
Feb 21, 2002 | 6.152 | 6.200 | 6.117 | 6.117 | 81,079 | -0.04(-0.64%) |
Feb 20, 2002 | 6.174 | 6.204 | 6.152 | 6.156 | 93,252 | -0.09(-1.46%) |
Feb 19, 2002 | 6.161 | 6.248 | 6.134 | 6.248 | 108,182 | +0.11(+1.77%) |
Feb 18, 2002 | 6.152 | 6.191 | 6.130 | 6.139 | 132,988 | +0.00(+0.00%) |
Feb 15, 2002 | 6.152 | 6.191 | 6.130 | 6.139 | 132,988 | -0.03(-0.49%) |
Feb 14, 2002 | 6.200 | 6.243 | 6.156 | 6.169 | 110,938 | -0.03(-0.42%) |
Feb 13, 2002 | 6.178 | 6.226 | 6.152 | 6.195 | 109,789 | +0.02(+0.35%) |
Feb 12, 2002 | 6.174 | 6.200 | 6.148 | 6.174 | 147,917 | +0.03(+0.42%) |
Feb 11, 2002 | 6.217 | 6.248 | 6.148 | 6.148 | 96,927 | -0.07(-1.19%) |
Feb 08, 2002 | 6.191 | 6.261 | 6.152 | 6.222 | 92,333 | +0.03(+0.56%) |
Feb 07, 2002 | 6.213 | 6.230 | 6.169 | 6.187 | 1,469,989 | -0.01(-0.14%) |
Feb 06, 2002 | 6.204 | 6.208 | 6.139 | 6.195 | 81,768 | -0.01(-0.14%) |
Feb 05, 2002 | 6.226 | 6.269 | 6.174 | 6.204 | 131,839 | -0.07(-1.04%) |
Feb 04, 2002 | 6.169 | 6.300 | 6.139 | 6.269 | 104,277 | +0.11(+1.77%) |
Feb 01, 2002 | 6.121 | 6.161 | 6.074 | 6.161 | 118,517 | +0.07(+1.07%) |
Jan 31, 2002 | 6.095 | 6.095 | 6.056 | 6.095 | 113,694 | +0.00(+0.00%) |
Jan 30, 2002 | 6.091 | 6.095 | 6.078 | 6.095 | 138,500 | +0.01(+0.14%) |
Jan 29, 2002 | 6.091 | 6.095 | 6.065 | 6.087 | 149,984 | -0.00(-0.07%) |
Jan 28, 2002 | 6.052 | 6.095 | 6.052 | 6.091 | 137,581 | +0.04(+0.72%) |
Jan 25, 2002 | 6.047 | 6.087 | 6.030 | 6.047 | 106,574 | +0.01(+0.22%) |
Jan 24, 2002 | 6.074 | 6.087 | 5.978 | 6.034 | 132,069 | -0.02(-0.29%) |
Jan 23, 2002 | 6.095 | 6.095 | 6.013 | 6.052 | 528,277 | -0.04(-0.71%) |
Jan 22, 2002 | 6.095 | 6.143 | 6.056 | 6.095 | 183,748 | +0.00(+0.07%) |
Jan 21, 2002 | 6.069 | 6.143 | 6.069 | 6.091 | 100,372 | +0.00(+0.00%) |
Jan 18, 2002 | 6.069 | 6.143 | 6.069 | 6.091 | 100,372 | -0.02(-0.36%) |
Jan 17, 2002 | 6.161 | 6.161 | 6.052 | 6.113 | 99,453 | -0.03(-0.43%) |
Jan 16, 2002 | 6.139 | 6.187 | 6.121 | 6.139 | 79,930 | +0.01(+0.14%) |
Jan 15, 2002 | 6.134 | 6.152 | 6.087 | 6.130 | 104,047 | -0.00(-0.07%) |
Jan 14, 2002 | 6.100 | 6.134 | 6.087 | 6.134 | 63,163 | +0.03(+0.43%) |
Jan 11, 2002 | 6.134 | 6.134 | 6.078 | 6.108 | 76,715 | -0.04(-0.71%) |
Jan 10, 2002 | 6.117 | 6.182 | 6.074 | 6.152 | 150,673 | +0.06(+0.93%) |
Jan 09, 2002 | 6.113 | 6.156 | 6.078 | 6.095 | 198,448 | +0.17(+2.79%) |