Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.216 | 6.685 | 6.185 | 6.457 | 37,235 | +0.27(+4.38%) |
Apr 29, 2002 | 6.207 | 6.272 | 6.177 | 6.186 | 11,367 | +0.01(+0.15%) |
Apr 26, 2002 | 6.194 | 6.259 | 6.099 | 6.177 | 4,639 | +0.03(+0.56%) |
Apr 25, 2002 | 6.207 | 6.280 | 6.138 | 6.142 | 10,207 | -0.12(-1.93%) |
Apr 24, 2002 | 6.270 | 6.311 | 6.203 | 6.263 | 7,887 | -0.07(-1.16%) |
Apr 23, 2002 | 6.168 | 6.336 | 6.168 | 6.336 | 4,639 | +0.17(+2.73%) |
Apr 22, 2002 | 6.336 | 6.336 | 6.164 | 6.168 | 18,675 | -0.17(-2.66%) |
Apr 19, 2002 | 6.229 | 6.401 | 5.905 | 6.337 | 48,023 | +0.13(+2.09%) |
Apr 18, 2002 | 6.720 | 6.720 | 5.931 | 6.207 | 48,139 | -0.52(-7.76%) |
Apr 17, 2002 | 6.660 | 6.767 | 6.578 | 6.729 | 48,718 | +0.03(+0.40%) |
Apr 16, 2002 | 6.466 | 6.703 | 6.466 | 6.702 | 43,151 | +0.27(+4.28%) |
Apr 15, 2002 | 6.384 | 6.466 | 6.384 | 6.427 | 4,871 | +0.09(+1.37%) |
Apr 12, 2002 | 6.108 | 6.358 | 6.108 | 6.341 | 23,663 | +0.31(+5.06%) |
Apr 11, 2002 | 6.336 | 6.461 | 5.974 | 6.035 | 29,811 | -0.26(-4.10%) |
Apr 10, 2002 | 6.621 | 6.703 | 6.293 | 6.293 | 29,695 | -0.36(-5.38%) |
Apr 09, 2002 | 6.595 | 6.681 | 6.595 | 6.651 | 3,363 | +0.00(+0.06%) |
Apr 08, 2002 | 6.685 | 6.703 | 6.595 | 6.647 | 11,483 | +0.11(+1.72%) |
Apr 05, 2002 | 6.595 | 6.681 | 6.535 | 6.535 | 20,415 | -0.06(-0.91%) |
Apr 04, 2002 | 6.841 | 6.892 | 6.259 | 6.595 | 25,403 | -0.21(-3.04%) |
Apr 03, 2002 | 6.677 | 6.996 | 6.677 | 6.802 | 34,567 | +0.15(+2.20%) |
Apr 02, 2002 | 6.595 | 6.660 | 6.530 | 6.655 | 18,675 | +0.02(+0.26%) |
Apr 01, 2002 | 6.509 | 6.660 | 6.509 | 6.638 | 16,587 | +0.11(+1.65%) |
Mar 29, 2002 | 6.677 | 6.810 | 6.530 | 6.530 | 32,363 | +0.00(+0.00%) |
Mar 28, 2002 | 6.677 | 6.810 | 6.530 | 6.530 | 32,363 | -0.04(-0.66%) |
Mar 27, 2002 | 6.112 | 6.854 | 6.104 | 6.573 | 50,922 | +0.52(+8.54%) |
Mar 26, 2002 | 6.056 | 6.112 | 5.996 | 6.056 | 135,253 | +0.00(+0.07%) |
Mar 25, 2002 | 5.974 | 6.078 | 5.819 | 6.052 | 54,750 | +0.02(+0.36%) |
Mar 22, 2002 | 6.026 | 6.069 | 5.871 | 6.030 | 15,891 | +0.00(+0.07%) |
Mar 21, 2002 | 6.013 | 6.104 | 5.884 | 6.026 | 50,342 | +0.01(+0.22%) |
Mar 20, 2002 | 6.306 | 6.310 | 5.979 | 6.013 | 16,239 | -0.27(-4.26%) |
Mar 19, 2002 | 6.229 | 6.332 | 6.229 | 6.281 | 19,719 | +0.00(+0.00%) |
Mar 18, 2002 | 6.410 | 6.410 | 6.280 | 6.280 | 25,055 | -0.01(-0.21%) |
Mar 15, 2002 | 6.414 | 6.466 | 6.168 | 6.293 | 23,083 | -0.07(-1.15%) |
Mar 14, 2002 | 6.461 | 6.509 | 6.336 | 6.367 | 26,099 | +0.03(+0.41%) |
Mar 13, 2002 | 6.470 | 6.476 | 6.341 | 6.341 | 12,759 | -0.16(-2.39%) |
Mar 12, 2002 | 6.513 | 6.673 | 6.483 | 6.496 | 8,003 | -0.19(-2.77%) |
Mar 11, 2002 | 6.653 | 6.763 | 6.479 | 6.681 | 11,019 | +0.09(+1.37%) |
Mar 08, 2002 | 6.272 | 6.703 | 6.185 | 6.591 | 79,922 | +0.40(+6.48%) |
Mar 07, 2002 | 6.397 | 6.397 | 6.164 | 6.190 | 15,079 | -0.14(-2.18%) |
Mar 06, 2002 | 6.250 | 6.379 | 6.168 | 6.328 | 9,163 | +0.07(+1.17%) |
Mar 05, 2002 | 6.358 | 6.358 | 6.250 | 6.254 | 5,915 | +0.00(+0.07%) |
Mar 04, 2002 | 6.035 | 6.358 | 6.035 | 6.250 | 49,878 | +0.21(+3.50%) |
Mar 01, 2002 | 6.095 | 6.121 | 6.035 | 6.039 | 11,831 | -0.03(-0.43%) |
Feb 28, 2002 | 6.060 | 6.233 | 6.060 | 6.065 | 14,615 | +0.05(+0.86%) |
Feb 27, 2002 | 5.948 | 6.069 | 5.927 | 6.013 | 12,527 | -0.00(-0.07%) |
Feb 26, 2002 | 5.927 | 6.073 | 5.897 | 6.017 | 16,935 | -0.05(-0.84%) |
Feb 25, 2002 | 5.867 | 6.069 | 5.832 | 6.069 | 28,651 | +0.03(+0.49%) |
Feb 22, 2002 | 6.142 | 6.142 | 5.690 | 6.039 | 107,761 | -0.10(-1.68%) |
Feb 21, 2002 | 6.339 | 6.341 | 6.086 | 6.142 | 70,178 | -0.04(-0.70%) |
Feb 20, 2002 | 6.429 | 6.556 | 6.142 | 6.185 | 67,742 | -0.19(-3.04%) |
Feb 19, 2002 | 6.573 | 6.664 | 6.379 | 6.379 | 38,627 | -0.19(-2.94%) |
Feb 18, 2002 | 6.582 | 6.647 | 6.444 | 6.573 | 34,567 | +0.00(+0.00%) |
Feb 15, 2002 | 6.582 | 6.647 | 6.444 | 6.573 | 34,567 | -0.04(-0.66%) |
Feb 14, 2002 | 6.467 | 6.617 | 6.467 | 6.617 | 8,699 | +0.01(+0.13%) |
Feb 13, 2002 | 6.483 | 6.617 | 6.483 | 6.608 | 3,131 | +0.06(+0.86%) |
Feb 12, 2002 | 6.470 | 6.578 | 6.470 | 6.552 | 6,031 | -0.03(-0.46%) |
Feb 11, 2002 | 6.530 | 6.595 | 6.444 | 6.582 | 7,075 | -0.03(-0.52%) |
Feb 08, 2002 | 6.427 | 6.668 | 6.427 | 6.617 | 18,443 | +0.19(+3.02%) |
Feb 07, 2002 | 6.617 | 6.617 | 6.423 | 6.423 | 7,423 | -0.11(-1.72%) |
Feb 06, 2002 | 6.558 | 6.595 | 6.535 | 6.535 | 37,583 | -0.04(-0.66%) |
Feb 05, 2002 | 6.638 | 6.655 | 6.530 | 6.578 | 33,291 | -0.06(-0.97%) |
Feb 04, 2002 | 6.621 | 6.655 | 6.548 | 6.642 | 31,783 | +0.01(+0.20%) |