Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.206 | 6.220 | 6.192 | 6.220 | 112,512 | +0.01(+0.15%) |
Apr 29, 2002 | 6.249 | 6.258 | 6.206 | 6.211 | 58,481 | -0.03(-0.53%) |
Apr 26, 2002 | 6.249 | 6.253 | 6.230 | 6.244 | 40,258 | -0.00(-0.08%) |
Apr 25, 2002 | 6.263 | 6.277 | 6.230 | 6.249 | 48,310 | -0.01(-0.23%) |
Apr 24, 2002 | 6.225 | 6.267 | 6.225 | 6.263 | 94,714 | +0.05(+0.84%) |
Apr 23, 2002 | 6.216 | 6.230 | 6.206 | 6.211 | 62,719 | -0.00(-0.08%) |
Apr 22, 2002 | 6.173 | 6.216 | 6.173 | 6.216 | 75,856 | +0.03(+0.46%) |
Apr 19, 2002 | 6.187 | 6.192 | 6.168 | 6.187 | 93,019 | +0.01(+0.23%) |
Apr 18, 2002 | 6.201 | 6.216 | 6.168 | 6.173 | 75,008 | -0.02(-0.38%) |
Apr 17, 2002 | 6.201 | 6.206 | 6.182 | 6.197 | 62,507 | -0.00(-0.08%) |
Apr 16, 2002 | 6.211 | 6.225 | 6.201 | 6.201 | 6,356,660 | -0.01(-0.15%) |
Apr 15, 2002 | 6.230 | 6.244 | 6.211 | 6.211 | 44,708 | -0.04(-0.60%) |
Apr 12, 2002 | 6.220 | 6.253 | 6.206 | 6.249 | 78,398 | +0.05(+0.84%) |
Apr 11, 2002 | 6.206 | 6.230 | 6.192 | 6.197 | 70,135 | -0.03(-0.53%) |
Apr 10, 2002 | 6.187 | 6.230 | 6.168 | 6.230 | 81,577 | +0.02(+0.38%) |
Apr 09, 2002 | 6.178 | 6.220 | 6.173 | 6.206 | 44,708 | +0.03(+0.46%) |
Apr 08, 2002 | 6.216 | 6.216 | 6.164 | 6.178 | 83,484 | -0.02(-0.38%) |
Apr 05, 2002 | 6.244 | 6.249 | 6.168 | 6.201 | 129,887 | -0.03(-0.53%) |
Apr 04, 2002 | 6.230 | 6.263 | 6.211 | 6.234 | 31,783 | +0.01(+0.23%) |
Apr 03, 2002 | 6.178 | 6.244 | 6.178 | 6.220 | 106,368 | +0.06(+0.92%) |
Apr 02, 2002 | 6.154 | 6.178 | 6.149 | 6.164 | 76,279 | +0.00(+0.00%) |
Apr 01, 2002 | 6.159 | 6.192 | 6.145 | 6.164 | 153,619 | +0.00(+0.00%) |
Mar 29, 2002 | 6.164 | 6.178 | 6.145 | 6.164 | 47,674 | +0.00(+0.00%) |
Mar 28, 2002 | 6.164 | 6.178 | 6.145 | 6.164 | 47,674 | +0.01(+0.15%) |
Mar 27, 2002 | 6.159 | 6.182 | 6.145 | 6.154 | 96,409 | +0.00(+0.00%) |
Mar 26, 2002 | 6.140 | 6.159 | 6.140 | 6.154 | 134,549 | +0.01(+0.23%) |
Mar 25, 2002 | 6.154 | 6.159 | 6.135 | 6.140 | 1,059,443 | -0.01(-0.23%) |
Mar 22, 2002 | 6.093 | 6.164 | 6.093 | 6.154 | 108,063 | +0.05(+0.85%) |
Mar 21, 2002 | 6.140 | 6.173 | 6.088 | 6.102 | 136,880 | -0.05(-0.77%) |
Mar 20, 2002 | 6.187 | 6.206 | 6.149 | 6.149 | 121,624 | -0.06(-0.91%) |
Mar 19, 2002 | 6.230 | 6.234 | 6.192 | 6.206 | 144,084 | -0.01(-0.23%) |
Mar 18, 2002 | 6.206 | 6.239 | 6.182 | 6.220 | 8,157,714 | +0.01(+0.23%) |
Mar 15, 2002 | 6.272 | 6.272 | 6.206 | 6.206 | 137,515 | -0.08(-1.35%) |
Mar 14, 2002 | 6.277 | 6.334 | 6.239 | 6.291 | 81,365 | -0.04(-0.60%) |
Mar 13, 2002 | 6.334 | 6.338 | 6.315 | 6.329 | 59,116 | +0.00(+0.00%) |
Mar 12, 2002 | 6.315 | 6.334 | 6.305 | 6.329 | 111,453 | +0.02(+0.37%) |
Mar 11, 2002 | 6.338 | 6.338 | 6.300 | 6.305 | 146,415 | -0.04(-0.67%) |
Mar 08, 2002 | 6.428 | 6.428 | 6.334 | 6.348 | 83,484 | -0.09(-1.39%) |
Mar 07, 2002 | 6.480 | 6.489 | 6.428 | 6.437 | 108,910 | -0.05(-0.73%) |
Mar 06, 2002 | 6.527 | 6.536 | 6.466 | 6.485 | 71,618 | -0.05(-0.79%) |
Mar 05, 2002 | 6.555 | 6.555 | 6.513 | 6.536 | 63,566 | +0.00(+0.00%) |
Mar 04, 2002 | 6.555 | 6.555 | 6.536 | 6.536 | 62,507 | -0.01(-0.22%) |
Mar 01, 2002 | 6.522 | 6.551 | 6.518 | 6.551 | 65,049 | +0.01(+0.22%) |
Feb 28, 2002 | 6.518 | 6.555 | 6.503 | 6.536 | 221,423 | +0.01(+0.14%) |
Feb 27, 2002 | 6.499 | 6.527 | 6.499 | 6.527 | 106,156 | +0.01(+0.22%) |
Feb 26, 2002 | 6.494 | 6.536 | 6.494 | 6.513 | 156,797 | +0.01(+0.22%) |
Feb 25, 2002 | 6.499 | 6.527 | 6.485 | 6.499 | 106,156 | +0.00(+0.00%) |
Feb 22, 2002 | 6.475 | 6.499 | 6.475 | 6.499 | 105,944 | +0.02(+0.36%) |
Feb 21, 2002 | 6.452 | 6.485 | 6.452 | 6.475 | 102,554 | +0.02(+0.29%) |
Feb 20, 2002 | 6.442 | 6.480 | 6.437 | 6.456 | 82,848 | -0.01(-0.15%) |
Feb 19, 2002 | 6.461 | 6.466 | 6.452 | 6.466 | 78,610 | +0.01(+0.22%) |
Feb 18, 2002 | 6.433 | 6.461 | 6.433 | 6.452 | 1,440,843 | +0.00(+0.00%) |
Feb 15, 2002 | 6.433 | 6.461 | 6.433 | 6.452 | 61,447 | +0.02(+0.29%) |
Feb 14, 2002 | 6.442 | 6.456 | 6.433 | 6.433 | 109,758 | -0.01(-0.15%) |
Feb 13, 2002 | 6.442 | 6.470 | 6.437 | 6.442 | 148,533 | -0.07(-1.09%) |
Feb 12, 2002 | 6.489 | 6.532 | 6.489 | 6.513 | 131,794 | +0.01(+0.22%) |
Feb 11, 2002 | 6.513 | 6.536 | 6.499 | 6.499 | 11,314,856 | -0.02(-0.36%) |
Feb 08, 2002 | 6.489 | 6.522 | 6.470 | 6.522 | 83,907 | +0.02(+0.36%) |
Feb 07, 2002 | 6.508 | 6.508 | 6.470 | 6.499 | 233,077 | +0.01(+0.15%) |
Feb 06, 2002 | 6.499 | 6.513 | 6.489 | 6.489 | 99,375 | -0.01(-0.15%) |
Feb 05, 2002 | 6.513 | 6.522 | 6.480 | 6.499 | 76,068 | -0.03(-0.43%) |
Feb 04, 2002 | 6.503 | 6.527 | 6.489 | 6.527 | 49,793 | +0.01(+0.22%) |
Feb 01, 2002 | 6.470 | 6.532 | 6.470 | 6.513 | 171,841 | +0.00(+0.00%) |
Jan 31, 2002 | 6.536 | 6.551 | 6.513 | 6.513 | 136,032 | -0.02(-0.29%) |
Jan 30, 2002 | 6.499 | 6.532 | 6.499 | 6.532 | 45,767 | +0.03(+0.51%) |
Jan 29, 2002 | 6.522 | 6.532 | 6.499 | 6.499 | 97,256 | -0.01(-0.14%) |
Jan 28, 2002 | 6.532 | 6.551 | 6.508 | 6.508 | 72,042 | -0.03(-0.43%) |
Jan 25, 2002 | 6.527 | 6.546 | 6.503 | 6.536 | 91,747 | +0.02(+0.36%) |
Jan 24, 2002 | 6.508 | 6.532 | 6.489 | 6.513 | 54,031 | +0.01(+0.22%) |
Jan 23, 2002 | 6.489 | 6.503 | 6.466 | 6.499 | 50,429 | +0.01(+0.15%) |
Jan 22, 2002 | 6.452 | 6.522 | 6.447 | 6.489 | 9,047,647 | +0.03(+0.51%) |
Jan 21, 2002 | 6.428 | 6.475 | 6.418 | 6.456 | 101,494 | +0.00(+0.00%) |
Jan 18, 2002 | 6.428 | 6.475 | 6.418 | 6.456 | 101,494 | +0.00(+0.07%) |
Jan 17, 2002 | 6.442 | 6.461 | 6.437 | 6.452 | 52,972 | -0.01(-0.15%) |
Jan 16, 2002 | 6.447 | 6.475 | 6.442 | 6.461 | 25,638 | +0.00(+0.07%) |
Jan 15, 2002 | 6.433 | 6.499 | 6.418 | 6.456 | 242,188 | -0.02(-0.36%) |
Jan 14, 2002 | 6.489 | 6.532 | 6.480 | 6.480 | 55,726 | -0.02(-0.29%) |
Jan 11, 2002 | 6.447 | 6.499 | 6.404 | 6.499 | 80,729 | +0.03(+0.51%) |
Jan 10, 2002 | 6.522 | 6.565 | 6.466 | 6.466 | 73,949 | +0.07(+1.11%) |