Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.415 | 6.482 | 6.412 | 6.445 | 612,784 | +0.22(+3.48%) |
Apr 29, 2002 | 6.225 | 6.251 | 6.181 | 6.228 | 735,341 | +0.10(+1.64%) |
Apr 26, 2002 | 6.136 | 6.156 | 6.091 | 6.128 | 1,175,474 | +0.17(+2.84%) |
Apr 25, 2002 | 5.995 | 5.995 | 5.948 | 5.958 | 404,532 | +0.03(+0.54%) |
Apr 24, 2002 | 5.972 | 5.994 | 5.927 | 5.927 | 386,573 | -0.11(-1.87%) |
Apr 23, 2002 | 6.077 | 6.092 | 6.039 | 6.039 | 526,458 | +0.05(+0.79%) |
Apr 22, 2002 | 6.002 | 6.048 | 5.983 | 5.992 | 388,149 | +0.06(+1.01%) |
Apr 19, 2002 | 5.942 | 5.976 | 5.925 | 5.932 | 208,252 | +0.07(+1.14%) |
Apr 18, 2002 | 5.918 | 5.925 | 5.847 | 5.865 | 262,441 | +0.02(+0.33%) |
Apr 17, 2002 | 5.898 | 5.902 | 5.828 | 5.846 | 320,412 | -0.06(-0.96%) |
Apr 16, 2002 | 5.851 | 5.902 | 5.851 | 5.902 | 306,549 | +0.11(+1.92%) |
Apr 15, 2002 | 5.868 | 5.881 | 5.789 | 5.791 | 326,083 | -0.05(-0.79%) |
Apr 12, 2002 | 5.847 | 5.868 | 5.828 | 5.837 | 187,458 | +0.08(+1.41%) |
Apr 11, 2002 | 5.819 | 5.851 | 5.749 | 5.756 | 441,708 | -0.05(-0.82%) |
Apr 10, 2002 | 5.729 | 5.824 | 5.729 | 5.803 | 297,728 | +0.09(+1.57%) |
Apr 09, 2002 | 5.682 | 5.713 | 5.671 | 5.713 | 345,931 | +0.04(+0.65%) |
Apr 08, 2002 | 5.606 | 5.678 | 5.606 | 5.676 | 293,632 | -0.01(-0.19%) |
Apr 05, 2002 | 5.689 | 5.713 | 5.669 | 5.687 | 289,851 | +0.03(+0.47%) |
Apr 04, 2002 | 5.636 | 5.687 | 5.616 | 5.660 | 610,893 | +0.05(+0.82%) |
Apr 03, 2002 | 5.659 | 5.682 | 5.615 | 5.615 | 277,879 | -0.08(-1.45%) |
Apr 02, 2002 | 5.669 | 5.734 | 5.607 | 5.697 | 500,624 | -0.01(-0.22%) |
Apr 01, 2002 | 5.625 | 5.729 | 5.620 | 5.710 | 288,591 | +0.12(+2.15%) |
Mar 29, 2002 | 5.671 | 5.704 | 5.590 | 5.590 | 413,983 | +0.00(+0.00%) |
Mar 28, 2002 | 5.671 | 5.704 | 5.590 | 5.590 | 413,983 | -0.07(-1.28%) |
Mar 27, 2002 | 5.629 | 5.678 | 5.616 | 5.662 | 367,355 | -0.03(-0.59%) |
Mar 26, 2002 | 5.687 | 5.719 | 5.650 | 5.696 | 1,203,199 | -0.11(-1.97%) |
Mar 25, 2002 | 5.854 | 5.854 | 5.803 | 5.810 | 35,286,288 | -0.08(-1.32%) |
Mar 22, 2002 | 5.874 | 5.898 | 5.833 | 5.888 | 417,134 | -0.01(-0.18%) |
Mar 21, 2002 | 5.914 | 5.918 | 5.865 | 5.898 | 257,085 | -0.02(-0.30%) |
Mar 20, 2002 | 5.942 | 5.971 | 5.902 | 5.916 | 231,251 | -0.01(-0.12%) |
Mar 19, 2002 | 5.969 | 5.987 | 5.872 | 5.923 | 737,861 | +0.07(+1.14%) |
Mar 18, 2002 | 5.842 | 5.861 | 5.812 | 5.856 | 366,725 | -0.02(-0.36%) |
Mar 15, 2002 | 5.819 | 5.902 | 5.784 | 5.877 | 1,351,275 | -0.05(-0.89%) |
Mar 14, 2002 | 5.900 | 5.937 | 5.890 | 5.930 | 635,468 | +0.04(+0.69%) |
Mar 13, 2002 | 5.835 | 5.951 | 5.828 | 5.890 | 293,632 | +0.04(+0.60%) |
Mar 12, 2002 | 5.837 | 5.913 | 5.794 | 5.854 | 460,297 | +0.02(+0.30%) |
Mar 11, 2002 | 5.793 | 5.837 | 5.768 | 5.837 | 328,918 | +0.01(+0.12%) |
Mar 08, 2002 | 5.888 | 5.905 | 5.801 | 5.830 | 500,624 | -0.05(-0.78%) |
Mar 07, 2002 | 5.837 | 5.881 | 5.798 | 5.875 | 416,189 | -0.09(-1.48%) |
Mar 06, 2002 | 5.898 | 5.994 | 5.898 | 5.964 | 218,018 | +0.04(+0.71%) |
Mar 05, 2002 | 5.951 | 5.969 | 5.916 | 5.921 | 231,881 | -0.04(-0.65%) |
Mar 04, 2002 | 5.942 | 5.994 | 5.907 | 5.960 | 290,481 | -0.01(-0.15%) |
Mar 01, 2002 | 5.872 | 5.985 | 5.872 | 5.969 | 253,620 | +0.05(+0.83%) |
Feb 28, 2002 | 5.942 | 5.985 | 5.890 | 5.920 | 917,758 | -0.03(-0.53%) |
Feb 27, 2002 | 5.972 | 6.020 | 5.898 | 5.951 | 1,429,094 | +0.00(+0.03%) |
Feb 26, 2002 | 5.967 | 5.969 | 5.890 | 5.950 | 198,170 | -0.09(-1.46%) |
Feb 25, 2002 | 6.075 | 6.075 | 5.967 | 6.038 | 699,109 | -0.05(-0.81%) |
Feb 22, 2002 | 6.004 | 6.114 | 5.994 | 6.087 | 522,678 | +0.09(+1.56%) |
Feb 21, 2002 | 5.980 | 6.073 | 5.980 | 5.994 | 328,288 | +0.01(+0.21%) |
Feb 20, 2002 | 5.900 | 5.985 | 5.883 | 5.981 | 480,145 | +0.09(+1.56%) |
Feb 19, 2002 | 5.875 | 5.942 | 5.863 | 5.890 | 316,946 | -0.10(-1.59%) |
Feb 18, 2002 | 5.951 | 6.018 | 5.951 | 5.985 | 386,888 | +0.00(+0.00%) |
Feb 15, 2002 | 5.951 | 6.018 | 5.951 | 5.985 | 386,888 | +0.05(+0.77%) |
Feb 14, 2002 | 5.916 | 5.978 | 5.916 | 5.939 | 288,906 | -0.06(-0.97%) |
Feb 13, 2002 | 6.038 | 6.052 | 5.997 | 5.997 | 513,226 | +0.09(+1.52%) |
Feb 12, 2002 | 5.932 | 5.951 | 5.893 | 5.907 | 666,343 | +0.04(+0.72%) |
Feb 11, 2002 | 5.854 | 5.877 | 5.826 | 5.865 | 969,427 | +0.11(+1.87%) |
Feb 08, 2002 | 5.749 | 5.761 | 5.713 | 5.757 | 191,239 | +0.01(+0.15%) |
Feb 07, 2002 | 5.766 | 5.794 | 5.736 | 5.749 | 166,979 | -0.01(-0.09%) |
Feb 06, 2002 | 5.770 | 5.807 | 5.749 | 5.754 | 437,297 | +0.00(+0.03%) |
Feb 05, 2002 | 5.854 | 5.868 | 5.752 | 5.752 | 467,543 | -0.08(-1.45%) |
Feb 04, 2002 | 5.810 | 5.891 | 5.805 | 5.837 | 352,547 | +0.02(+0.30%) |