Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.752 | 5.907 | 5.752 | 5.892 | 1,716,641 | +0.16(+2.70%) |
Apr 29, 2002 | 5.752 | 5.783 | 5.691 | 5.737 | 1,201,696 | +0.03(+0.51%) |
Apr 26, 2002 | 5.764 | 5.840 | 5.689 | 5.708 | 2,353,283 | -0.05(-0.95%) |
Apr 25, 2002 | 5.773 | 5.815 | 5.733 | 5.762 | 584,144 | +0.01(+0.15%) |
Apr 24, 2002 | 5.783 | 5.882 | 5.731 | 5.754 | 838,515 | +0.02(+0.40%) |
Apr 23, 2002 | 5.785 | 5.815 | 5.706 | 5.731 | 1,361,096 | -0.08(-1.44%) |
Apr 22, 2002 | 5.888 | 5.898 | 5.815 | 5.815 | 555,033 | -0.09(-1.60%) |
Apr 19, 2002 | 6.024 | 6.024 | 5.888 | 5.909 | 325,002 | -0.06(-1.05%) |
Apr 18, 2002 | 5.951 | 6.098 | 5.919 | 5.972 | 550,260 | +0.00(+0.00%) |
Apr 17, 2002 | 6.024 | 6.077 | 5.898 | 5.972 | 673,866 | -0.05(-0.87%) |
Apr 16, 2002 | 6.106 | 6.118 | 6.005 | 6.024 | 694,865 | -0.08(-1.27%) |
Apr 15, 2002 | 6.129 | 6.135 | 6.026 | 6.102 | 611,825 | -0.04(-0.58%) |
Apr 12, 2002 | 6.129 | 6.148 | 6.104 | 6.137 | 1,400,707 | +0.00(+0.07%) |
Apr 11, 2002 | 6.150 | 6.154 | 6.098 | 6.133 | 997,437 | -0.02(-0.31%) |
Apr 10, 2002 | 6.131 | 6.171 | 6.102 | 6.152 | 1,005,550 | +0.02(+0.34%) |
Apr 09, 2002 | 6.030 | 6.160 | 6.014 | 6.131 | 2,126,115 | +0.07(+1.21%) |
Apr 08, 2002 | 5.913 | 6.068 | 5.890 | 6.058 | 612,779 | +0.13(+2.12%) |
Apr 05, 2002 | 5.898 | 5.961 | 5.888 | 5.932 | 574,122 | +0.03(+0.43%) |
Apr 04, 2002 | 5.901 | 5.947 | 5.867 | 5.907 | 507,786 | +0.01(+0.14%) |
Apr 03, 2002 | 5.892 | 5.938 | 5.888 | 5.898 | 1,248,466 | +0.01(+0.25%) |
Apr 02, 2002 | 5.896 | 5.919 | 5.859 | 5.884 | 421,882 | +0.01(+0.21%) |
Apr 01, 2002 | 5.867 | 5.896 | 5.817 | 5.871 | 649,049 | -0.01(-0.25%) |
Mar 29, 2002 | 5.940 | 5.951 | 5.857 | 5.886 | 1,119,611 | +0.00(+0.00%) |
Mar 28, 2002 | 5.940 | 5.951 | 5.857 | 5.886 | 1,119,611 | -0.04(-0.74%) |
Mar 27, 2002 | 5.919 | 5.951 | 5.890 | 5.930 | 563,146 | +0.04(+0.68%) |
Mar 26, 2002 | 5.836 | 5.928 | 5.817 | 5.890 | 617,551 | +0.05(+0.93%) |
Mar 25, 2002 | 5.857 | 5.857 | 5.773 | 5.836 | 482,492 | +0.00(+0.00%) |
Mar 22, 2002 | 5.892 | 5.930 | 5.836 | 5.836 | 656,685 | -0.08(-1.42%) |
Mar 21, 2002 | 5.794 | 5.919 | 5.792 | 5.919 | 504,922 | +0.07(+1.25%) |
Mar 20, 2002 | 5.909 | 5.909 | 5.825 | 5.846 | 419,496 | -0.01(-0.25%) |
Mar 19, 2002 | 5.821 | 5.867 | 5.802 | 5.861 | 463,879 | +0.05(+0.94%) |
Mar 18, 2002 | 5.825 | 5.846 | 5.773 | 5.806 | 723,977 | +0.01(+0.11%) |
Mar 15, 2002 | 5.657 | 5.846 | 5.657 | 5.800 | 798,426 | -0.02(-0.40%) |
Mar 14, 2002 | 5.672 | 5.834 | 5.672 | 5.823 | 656,685 | +0.10(+1.72%) |
Mar 13, 2002 | 5.769 | 5.769 | 5.681 | 5.725 | 465,788 | -0.04(-0.76%) |
Mar 12, 2002 | 5.710 | 5.779 | 5.699 | 5.769 | 549,783 | -0.02(-0.29%) |
Mar 11, 2002 | 5.731 | 5.800 | 5.710 | 5.785 | 543,102 | +0.00(+0.04%) |
Mar 08, 2002 | 5.815 | 5.848 | 5.769 | 5.783 | 1,247,989 | -0.03(-0.58%) |
Mar 07, 2002 | 5.844 | 5.867 | 5.790 | 5.817 | 849,491 | -0.03(-0.47%) |
Mar 06, 2002 | 5.741 | 5.850 | 5.706 | 5.844 | 551,215 | +0.08(+1.38%) |
Mar 05, 2002 | 5.720 | 5.815 | 5.720 | 5.764 | 870,490 | +0.02(+0.40%) |
Mar 04, 2002 | 5.678 | 5.741 | 5.647 | 5.741 | 725,886 | +0.07(+1.29%) |
Mar 01, 2002 | 5.626 | 5.678 | 5.603 | 5.668 | 566,964 | +0.05(+0.97%) |
Feb 28, 2002 | 5.563 | 5.657 | 5.500 | 5.614 | 6,136,385 | +0.04(+0.64%) |
Feb 27, 2002 | 5.595 | 5.605 | 5.540 | 5.578 | 596,553 | -0.02(-0.30%) |
Feb 26, 2002 | 5.584 | 5.624 | 5.576 | 5.595 | 1,368,731 | -0.01(-0.15%) |
Feb 25, 2002 | 5.657 | 5.657 | 5.576 | 5.603 | 681,979 | -0.03(-0.59%) |
Feb 22, 2002 | 5.511 | 5.637 | 5.488 | 5.637 | 1,008,890 | +0.13(+2.40%) |
Feb 21, 2002 | 5.626 | 5.626 | 5.490 | 5.505 | 1,458,453 | -0.10(-1.79%) |
Feb 20, 2002 | 5.651 | 5.655 | 5.599 | 5.605 | 1,178,789 | +0.01(+0.11%) |
Feb 19, 2002 | 5.647 | 5.647 | 5.599 | 5.599 | 613,734 | -0.00(-0.07%) |
Feb 18, 2002 | 5.626 | 5.626 | 5.582 | 5.603 | 1,094,794 | +0.00(+0.00%) |
Feb 15, 2002 | 5.626 | 5.626 | 5.582 | 5.603 | 1,094,794 | +0.01(+0.15%) |
Feb 14, 2002 | 5.574 | 5.609 | 5.553 | 5.595 | 910,101 | +0.05(+0.95%) |
Feb 13, 2002 | 5.563 | 5.572 | 5.530 | 5.542 | 880,989 | +0.00(+0.00%) |
Feb 12, 2002 | 5.595 | 5.595 | 5.542 | 5.542 | 1,033,230 | +0.00(+0.00%) |
Feb 11, 2002 | 5.534 | 5.563 | 5.521 | 5.542 | 1,524,312 | +0.03(+0.46%) |
Feb 08, 2002 | 5.492 | 5.528 | 5.469 | 5.517 | 25,917,614 | +0.03(+0.46%) |
Feb 07, 2002 | 5.534 | 5.534 | 5.488 | 5.492 | 1,441,750 | -0.04(-0.64%) |
Feb 06, 2002 | 5.534 | 5.553 | 5.469 | 5.528 | 1,064,728 | -0.13(-2.30%) |
Feb 05, 2002 | 5.731 | 5.743 | 5.657 | 5.657 | 951,621 | -0.05(-0.92%) |
Feb 04, 2002 | 5.628 | 5.714 | 5.628 | 5.710 | 1,059,001 | +0.08(+1.45%) |