Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.645 | 5.797 | 5.645 | 5.782 | 1,749,227 | +0.15(+2.70%) |
Apr 29, 2002 | 5.645 | 5.675 | 5.585 | 5.630 | 1,224,508 | +0.03(+0.51%) |
Apr 26, 2002 | 5.657 | 5.731 | 5.583 | 5.601 | 2,397,954 | -0.05(-0.95%) |
Apr 25, 2002 | 5.665 | 5.706 | 5.626 | 5.655 | 595,233 | +0.01(+0.15%) |
Apr 24, 2002 | 5.675 | 5.772 | 5.624 | 5.647 | 854,432 | +0.02(+0.40%) |
Apr 23, 2002 | 5.678 | 5.706 | 5.599 | 5.624 | 1,386,933 | -0.08(-1.44%) |
Apr 22, 2002 | 5.778 | 5.789 | 5.706 | 5.706 | 565,569 | -0.09(-1.60%) |
Apr 19, 2002 | 5.912 | 5.912 | 5.778 | 5.799 | 331,171 | -0.06(-1.05%) |
Apr 18, 2002 | 5.840 | 5.984 | 5.809 | 5.861 | 560,706 | +0.00(+0.00%) |
Apr 17, 2002 | 5.912 | 5.963 | 5.789 | 5.861 | 686,658 | -0.05(-0.87%) |
Apr 16, 2002 | 5.992 | 6.005 | 5.893 | 5.912 | 708,055 | -0.08(-1.27%) |
Apr 15, 2002 | 6.015 | 6.021 | 5.914 | 5.988 | 623,439 | -0.03(-0.58%) |
Apr 12, 2002 | 6.015 | 6.033 | 5.990 | 6.023 | 1,427,296 | +0.00(+0.07%) |
Apr 11, 2002 | 6.035 | 6.039 | 5.984 | 6.019 | 1,016,370 | -0.02(-0.31%) |
Apr 10, 2002 | 6.017 | 6.056 | 5.988 | 6.037 | 1,024,638 | +0.02(+0.34%) |
Apr 09, 2002 | 5.918 | 6.046 | 5.902 | 6.017 | 2,166,475 | +0.07(+1.21%) |
Apr 08, 2002 | 5.803 | 5.955 | 5.780 | 5.945 | 624,411 | +0.12(+2.12%) |
Apr 05, 2002 | 5.789 | 5.850 | 5.778 | 5.821 | 585,021 | +0.02(+0.43%) |
Apr 04, 2002 | 5.791 | 5.836 | 5.758 | 5.797 | 517,425 | +0.01(+0.14%) |
Apr 03, 2002 | 5.782 | 5.828 | 5.778 | 5.789 | 1,272,165 | +0.01(+0.25%) |
Apr 02, 2002 | 5.787 | 5.809 | 5.750 | 5.774 | 429,890 | +0.01(+0.21%) |
Apr 01, 2002 | 5.758 | 5.787 | 5.708 | 5.762 | 661,370 | -0.01(-0.25%) |
Mar 29, 2002 | 5.830 | 5.840 | 5.747 | 5.776 | 1,140,864 | +0.00(+0.00%) |
Mar 28, 2002 | 5.830 | 5.840 | 5.747 | 5.776 | 1,140,864 | -0.04(-0.74%) |
Mar 27, 2002 | 5.809 | 5.840 | 5.780 | 5.819 | 573,836 | +0.04(+0.68%) |
Mar 26, 2002 | 5.727 | 5.817 | 5.708 | 5.780 | 629,274 | +0.05(+0.93%) |
Mar 25, 2002 | 5.747 | 5.747 | 5.665 | 5.727 | 491,651 | +0.00(+0.00%) |
Mar 22, 2002 | 5.782 | 5.819 | 5.727 | 5.727 | 669,151 | -0.08(-1.42%) |
Mar 21, 2002 | 5.686 | 5.809 | 5.684 | 5.809 | 514,507 | +0.07(+1.25%) |
Mar 20, 2002 | 5.799 | 5.799 | 5.717 | 5.737 | 427,459 | -0.01(-0.25%) |
Mar 19, 2002 | 5.713 | 5.758 | 5.694 | 5.752 | 472,685 | +0.05(+0.94%) |
Mar 18, 2002 | 5.717 | 5.737 | 5.665 | 5.698 | 737,720 | +0.01(+0.11%) |
Mar 15, 2002 | 5.552 | 5.737 | 5.552 | 5.692 | 813,583 | -0.02(-0.40%) |
Mar 14, 2002 | 5.566 | 5.725 | 5.566 | 5.715 | 669,151 | +0.10(+1.72%) |
Mar 13, 2002 | 5.661 | 5.661 | 5.575 | 5.618 | 474,630 | -0.04(-0.76%) |
Mar 12, 2002 | 5.604 | 5.671 | 5.593 | 5.661 | 560,219 | -0.02(-0.29%) |
Mar 11, 2002 | 5.624 | 5.692 | 5.604 | 5.678 | 553,411 | +0.00(+0.04%) |
Mar 08, 2002 | 5.706 | 5.739 | 5.661 | 5.675 | 1,271,679 | -0.03(-0.58%) |
Mar 07, 2002 | 5.735 | 5.758 | 5.682 | 5.708 | 865,617 | -0.03(-0.47%) |
Mar 06, 2002 | 5.634 | 5.741 | 5.599 | 5.735 | 561,678 | +0.08(+1.38%) |
Mar 05, 2002 | 5.614 | 5.706 | 5.614 | 5.657 | 887,014 | +0.02(+0.40%) |
Mar 04, 2002 | 5.573 | 5.634 | 5.542 | 5.634 | 739,665 | +0.07(+1.29%) |
Mar 01, 2002 | 5.521 | 5.573 | 5.499 | 5.562 | 577,726 | +0.05(+0.97%) |
Feb 28, 2002 | 5.460 | 5.552 | 5.398 | 5.509 | 6,252,870 | +0.03(+0.64%) |
Feb 27, 2002 | 5.490 | 5.501 | 5.437 | 5.474 | 607,877 | -0.02(-0.30%) |
Feb 26, 2002 | 5.480 | 5.519 | 5.472 | 5.490 | 1,394,713 | -0.01(-0.15%) |
Feb 25, 2002 | 5.552 | 5.552 | 5.472 | 5.499 | 694,925 | -0.03(-0.59%) |
Feb 22, 2002 | 5.408 | 5.532 | 5.386 | 5.532 | 1,028,042 | +0.13(+2.40%) |
Feb 21, 2002 | 5.521 | 5.521 | 5.388 | 5.402 | 1,486,138 | -0.10(-1.79%) |
Feb 20, 2002 | 5.546 | 5.550 | 5.495 | 5.501 | 1,201,165 | +0.01(+0.11%) |
Feb 19, 2002 | 5.542 | 5.542 | 5.495 | 5.495 | 625,384 | -0.00(-0.07%) |
Feb 18, 2002 | 5.521 | 5.521 | 5.478 | 5.499 | 1,115,576 | +0.00(+0.00%) |
Feb 15, 2002 | 5.521 | 5.521 | 5.478 | 5.499 | 1,115,576 | +0.01(+0.15%) |
Feb 14, 2002 | 5.470 | 5.505 | 5.449 | 5.490 | 927,377 | +0.05(+0.95%) |
Feb 13, 2002 | 5.460 | 5.468 | 5.427 | 5.439 | 897,713 | +0.00(+0.00%) |
Feb 12, 2002 | 5.490 | 5.490 | 5.439 | 5.439 | 1,052,843 | +0.00(+0.00%) |
Feb 11, 2002 | 5.431 | 5.460 | 5.418 | 5.439 | 1,553,248 | +0.02(+0.46%) |
Feb 08, 2002 | 5.390 | 5.425 | 5.367 | 5.414 | 26,409,598 | +0.02(+0.46%) |
Feb 07, 2002 | 5.431 | 5.431 | 5.386 | 5.390 | 1,469,118 | -0.03(-0.64%) |
Feb 06, 2002 | 5.431 | 5.449 | 5.367 | 5.425 | 1,084,939 | -0.13(-2.30%) |
Feb 05, 2002 | 5.624 | 5.636 | 5.552 | 5.552 | 969,686 | -0.05(-0.92%) |
Feb 04, 2002 | 5.523 | 5.608 | 5.523 | 5.604 | 1,079,103 | +0.08(+1.45%) |
Feb 01, 2002 | 5.490 | 5.542 | 5.476 | 5.523 | 1,190,467 | +0.06(+1.17%) |
Jan 31, 2002 | 5.521 | 5.521 | 5.453 | 5.460 | 2,005,022 | -0.01(-0.19%) |
Jan 30, 2002 | 5.521 | 5.521 | 5.451 | 5.470 | 1,251,254 | +0.00(+0.00%) |
Jan 29, 2002 | 5.497 | 5.497 | 5.453 | 5.470 | 1,814,878 | +0.02(+0.42%) |
Jan 28, 2002 | 5.449 | 5.532 | 5.429 | 5.447 | 1,820,714 | +0.10(+1.88%) |
Jan 25, 2002 | 5.373 | 5.383 | 5.346 | 5.346 | 461,500 | -0.04(-0.69%) |
Jan 24, 2002 | 5.404 | 5.414 | 5.363 | 5.383 | 341,870 | +0.01(+0.15%) |
Jan 23, 2002 | 5.377 | 5.404 | 5.346 | 5.375 | 423,568 | +0.02(+0.42%) |
Jan 22, 2002 | 5.332 | 5.396 | 5.330 | 5.353 | 419,678 | +0.02(+0.46%) |
Jan 21, 2002 | 5.388 | 5.408 | 5.326 | 5.328 | 685,685 | +0.00(+0.00%) |
Jan 18, 2002 | 5.388 | 5.408 | 5.326 | 5.328 | 685,685 | -0.08(-1.56%) |
Jan 17, 2002 | 5.388 | 5.429 | 5.361 | 5.412 | 806,774 | +0.02(+0.42%) |
Jan 16, 2002 | 5.398 | 5.429 | 5.357 | 5.390 | 639,487 | -0.01(-0.11%) |
Jan 15, 2002 | 5.346 | 5.396 | 5.285 | 5.396 | 901,117 | -0.00(-0.04%) |
Jan 14, 2002 | 5.264 | 5.398 | 5.225 | 5.398 | 463,932 | +0.18(+3.39%) |
Jan 11, 2002 | 5.254 | 5.262 | 5.221 | 5.221 | 532,500 | -0.02(-0.43%) |
Jan 10, 2002 | 5.254 | 5.274 | 5.240 | 5.244 | 697,843 | -0.09(-1.73%) |