Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.554 | 5.554 | 5.528 | 5.530 | 4,115 | -0.07(-1.19%) |
Apr 29, 2002 | 5.613 | 5.613 | 5.596 | 5.596 | 8,818 | -0.17(-2.95%) |
Apr 26, 2002 | 5.766 | 5.766 | 5.756 | 5.766 | 58,789 | -0.31(-5.17%) |
Apr 25, 2002 | 6.081 | 6.081 | 6.081 | 6.081 | 0 | +0.00(+0.00%) |
Apr 24, 2002 | 6.081 | 6.081 | 6.081 | 6.081 | 0 | +0.00(+0.00%) |
Apr 23, 2002 | 6.081 | 6.081 | 6.081 | 6.081 | 0 | +0.00(+0.00%) |
Apr 22, 2002 | 6.090 | 6.091 | 6.073 | 6.081 | 2,939 | -0.01(-0.17%) |
Apr 19, 2002 | 6.091 | 6.091 | 6.091 | 6.091 | 0 | +0.00(+0.00%) |
Apr 18, 2002 | 6.039 | 6.091 | 6.039 | 6.091 | 4,703 | +0.01(+0.17%) |
Apr 17, 2002 | 6.081 | 6.081 | 6.081 | 6.081 | 1,175 | +0.11(+1.85%) |
Apr 16, 2002 | 5.971 | 5.971 | 5.971 | 5.971 | 0 | +0.00(+0.00%) |
Apr 15, 2002 | 5.971 | 5.971 | 5.971 | 5.971 | 11,757 | +0.06(+1.01%) |
Apr 12, 2002 | 5.911 | 5.911 | 5.911 | 5.911 | 0 | +0.00(+0.00%) |
Apr 11, 2002 | 5.911 | 5.911 | 5.911 | 5.911 | 0 | +0.00(+0.00%) |
Apr 10, 2002 | 5.911 | 5.911 | 5.911 | 5.911 | 0 | +0.00(+0.00%) |
Apr 09, 2002 | 5.911 | 5.911 | 5.911 | 5.911 | 0 | +0.00(+0.00%) |
Apr 08, 2002 | 5.894 | 5.911 | 5.894 | 5.911 | 29,982 | -0.17(-2.80%) |
Apr 05, 2002 | 6.081 | 6.081 | 6.081 | 6.081 | 0 | +0.00(+0.00%) |
Apr 04, 2002 | 6.081 | 6.081 | 6.081 | 6.081 | 0 | +0.00(+0.00%) |
Apr 03, 2002 | 6.124 | 6.124 | 6.081 | 6.081 | 4,703 | -0.11(-1.79%) |
Apr 02, 2002 | 6.175 | 6.192 | 6.175 | 6.192 | 117,578 | -0.08(-1.22%) |
Apr 01, 2002 | 6.251 | 6.268 | 6.251 | 6.268 | 3,527 | +0.06(+0.96%) |
Mar 29, 2002 | 6.209 | 6.209 | 6.209 | 6.209 | 587 | +0.00(+0.00%) |
Mar 28, 2002 | 6.209 | 6.209 | 6.209 | 6.209 | 587 | +0.09(+1.39%) |
Mar 27, 2002 | 6.124 | 6.124 | 6.124 | 6.124 | 0 | +0.00(+0.00%) |
Mar 26, 2002 | 6.115 | 6.124 | 6.081 | 6.124 | 2,939 | -0.24(-3.74%) |
Mar 25, 2002 | 6.362 | 6.362 | 6.362 | 6.362 | 0 | +0.00(+0.00%) |
Mar 22, 2002 | 6.362 | 6.362 | 6.362 | 6.362 | 0 | +0.00(+0.00%) |
Mar 21, 2002 | 6.362 | 6.362 | 6.362 | 6.362 | 587 | +0.09(+1.36%) |
Mar 20, 2002 | 6.277 | 6.277 | 6.277 | 6.277 | 587 | +0.11(+1.79%) |
Mar 19, 2002 | 6.166 | 6.166 | 6.166 | 6.166 | 0 | +0.00(+0.00%) |
Mar 18, 2002 | 6.166 | 6.166 | 6.166 | 6.166 | 587 | -0.07(-1.09%) |
Mar 15, 2002 | 6.234 | 6.234 | 6.234 | 6.234 | 587 | +0.00(+0.00%) |
Mar 14, 2002 | 6.124 | 6.234 | 6.124 | 6.234 | 4,115 | +0.37(+6.23%) |
Mar 13, 2002 | 5.868 | 5.868 | 5.868 | 5.868 | 587 | -0.09(-1.46%) |
Mar 12, 2002 | 5.967 | 5.977 | 5.953 | 5.955 | 87,007 | -0.01(-0.20%) |
Mar 11, 2002 | 5.953 | 5.977 | 5.953 | 5.967 | 15,285 | +0.08(+1.39%) |
Mar 08, 2002 | 5.868 | 5.885 | 5.868 | 5.885 | 1,175 | +0.02(+0.29%) |
Mar 07, 2002 | 5.868 | 5.868 | 5.868 | 5.868 | 352,734 | +0.00(+0.00%) |
Mar 06, 2002 | 5.826 | 5.868 | 5.826 | 5.868 | 1,763 | -0.28(-4.56%) |
Mar 05, 2002 | 6.147 | 6.166 | 6.147 | 6.149 | 45,855 | -0.02(-0.28%) |
Mar 04, 2002 | 6.125 | 6.166 | 6.125 | 6.166 | 5,291 | -0.00(-0.03%) |
Mar 01, 2002 | 6.168 | 6.168 | 6.168 | 6.168 | 587 | +0.01(+0.17%) |
Feb 28, 2002 | 6.158 | 6.158 | 6.158 | 6.158 | 2,939 | +0.03(+0.42%) |
Feb 27, 2002 | 6.090 | 6.141 | 6.090 | 6.132 | 7,054 | -0.01(-0.14%) |
Feb 26, 2002 | 6.107 | 6.141 | 6.107 | 6.141 | 1,175 | -0.11(-1.77%) |
Feb 25, 2002 | 6.251 | 6.251 | 6.251 | 6.251 | 0 | +0.00(+0.00%) |
Feb 22, 2002 | 6.183 | 6.251 | 6.183 | 6.251 | 5,878 | +0.11(+1.80%) |
Feb 21, 2002 | 6.209 | 6.209 | 6.141 | 6.141 | 4,703 | -0.05(-0.82%) |
Feb 20, 2002 | 6.175 | 6.192 | 6.175 | 6.192 | 1,175 | -0.06(-0.95%) |
Feb 19, 2002 | 6.251 | 6.294 | 6.209 | 6.251 | 5,291 | +0.09(+1.38%) |
Feb 18, 2002 | 6.166 | 6.166 | 6.166 | 6.166 | 0 | +0.00(+0.00%) |
Feb 15, 2002 | 6.166 | 6.166 | 6.166 | 6.166 | 0 | +0.00(+0.00%) |
Feb 14, 2002 | 6.166 | 6.166 | 6.166 | 6.166 | 0 | +0.00(+0.00%) |
Feb 13, 2002 | 6.081 | 6.166 | 6.081 | 6.166 | 5,878 | -0.01(-0.14%) |
Feb 12, 2002 | 6.192 | 6.192 | 6.175 | 6.175 | 2,351 | +0.10(+1.68%) |
Feb 11, 2002 | 6.090 | 6.090 | 6.073 | 6.073 | 15,873 | +0.10(+1.71%) |
Feb 08, 2002 | 5.971 | 5.971 | 5.971 | 5.971 | 0 | +0.00(+0.00%) |
Feb 07, 2002 | 5.953 | 5.971 | 5.953 | 5.971 | 31,746 | +0.00(+0.00%) |
Feb 06, 2002 | 5.971 | 5.971 | 5.971 | 5.971 | 0 | +0.00(+0.00%) |
Feb 05, 2002 | 5.996 | 5.996 | 5.971 | 5.971 | 1,175 | +0.06(+0.98%) |
Feb 04, 2002 | 5.919 | 5.919 | 5.913 | 5.913 | 5,878 | +0.06(+1.05%) |