Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.516 | 5.637 | 5.486 | 5.637 | 19,240 | +0.02(+0.27%) |
Apr 29, 2002 | 5.640 | 5.646 | 5.441 | 5.622 | 35,164 | -0.02(-0.32%) |
Apr 26, 2002 | 5.667 | 5.667 | 5.577 | 5.640 | 16,586 | -0.03(-0.53%) |
Apr 25, 2002 | 5.682 | 5.697 | 5.622 | 5.670 | 39,808 | +0.12(+2.12%) |
Apr 24, 2002 | 5.589 | 5.589 | 5.519 | 5.553 | 19,240 | -0.04(-0.75%) |
Apr 23, 2002 | 5.574 | 5.604 | 5.562 | 5.595 | 13,933 | +0.02(+0.43%) |
Apr 22, 2002 | 5.571 | 5.571 | 5.519 | 5.571 | 17,250 | +0.04(+0.65%) |
Apr 19, 2002 | 5.465 | 5.550 | 5.426 | 5.534 | 71,324 | +0.08(+1.44%) |
Apr 18, 2002 | 5.492 | 5.492 | 5.351 | 5.456 | 199,043 | -0.04(-0.66%) |
Apr 17, 2002 | 5.547 | 5.547 | 5.486 | 5.492 | 11,942 | -0.08(-1.41%) |
Apr 16, 2002 | 5.531 | 5.571 | 5.489 | 5.571 | 14,596 | +0.05(+0.93%) |
Apr 15, 2002 | 5.565 | 5.574 | 5.459 | 5.519 | 28,861 | -0.05(-0.81%) |
Apr 12, 2002 | 5.441 | 5.607 | 5.426 | 5.565 | 18,909 | +0.06(+1.15%) |
Apr 11, 2002 | 5.574 | 5.649 | 5.501 | 5.501 | 431,261 | -0.09(-1.67%) |
Apr 10, 2002 | 5.586 | 5.697 | 5.571 | 5.595 | 26,870 | -0.00(-0.05%) |
Apr 09, 2002 | 5.667 | 5.676 | 5.577 | 5.598 | 42,462 | -0.09(-1.54%) |
Apr 08, 2002 | 5.803 | 5.803 | 5.670 | 5.685 | 14,596 | -0.08(-1.41%) |
Apr 05, 2002 | 5.592 | 5.848 | 5.739 | 5.767 | 42,794 | -0.05(-0.88%) |
Apr 04, 2002 | 5.758 | 5.833 | 5.758 | 5.818 | 39,808 | +0.06(+0.99%) |
Apr 03, 2002 | 5.752 | 5.761 | 5.727 | 5.761 | 20,899 | +0.01(+0.21%) |
Apr 02, 2002 | 5.727 | 5.815 | 5.670 | 5.748 | 9,952 | +0.01(+0.10%) |
Apr 01, 2002 | 5.682 | 5.818 | 5.625 | 5.742 | 65,684 | +0.04(+0.63%) |
Mar 29, 2002 | 5.631 | 5.727 | 5.580 | 5.706 | 22,890 | +0.00(+0.00%) |
Mar 28, 2002 | 5.631 | 5.727 | 5.580 | 5.706 | 22,890 | +0.08(+1.45%) |
Mar 27, 2002 | 5.652 | 5.697 | 5.577 | 5.625 | 41,467 | -0.10(-1.79%) |
Mar 26, 2002 | 5.776 | 5.776 | 5.637 | 5.727 | 15,591 | -0.08(-1.45%) |
Mar 25, 2002 | 5.721 | 5.878 | 5.712 | 5.812 | 2,620,743 | +0.08(+1.47%) |
Mar 22, 2002 | 5.854 | 5.863 | 5.697 | 5.727 | 24,880 | -0.13(-2.26%) |
Mar 21, 2002 | 5.818 | 5.863 | 5.788 | 5.860 | 35,827 | +0.07(+1.14%) |
Mar 20, 2002 | 5.818 | 5.854 | 5.773 | 5.794 | 40,803 | +0.05(+0.89%) |
Mar 19, 2002 | 5.782 | 5.788 | 5.667 | 5.742 | 55,068 | -0.04(-0.68%) |
Mar 18, 2002 | 5.583 | 5.782 | 5.583 | 5.782 | 28,529 | +0.15(+2.62%) |
Mar 15, 2002 | 5.492 | 5.712 | 5.492 | 5.634 | 83,598 | +0.10(+1.85%) |
Mar 14, 2002 | 5.516 | 5.547 | 5.501 | 5.531 | 7,298 | +0.01(+0.11%) |
Mar 13, 2002 | 5.531 | 5.547 | 5.516 | 5.525 | 21,231 | -0.02(-0.38%) |
Mar 12, 2002 | 5.547 | 5.562 | 5.516 | 5.547 | 18,577 | +0.00(+0.05%) |
Mar 11, 2002 | 5.571 | 5.571 | 5.516 | 5.543 | 36,159 | -0.02(-0.43%) |
Mar 08, 2002 | 5.534 | 5.577 | 5.534 | 5.568 | 25,212 | +0.08(+1.43%) |
Mar 07, 2002 | 5.537 | 5.543 | 5.456 | 5.489 | 23,885 | -0.04(-0.76%) |
Mar 06, 2002 | 5.486 | 5.531 | 5.450 | 5.531 | 25,543 | +0.06(+1.10%) |
Mar 05, 2002 | 5.516 | 5.516 | 5.456 | 5.471 | 29,856 | -0.02(-0.27%) |
Mar 04, 2002 | 5.471 | 5.492 | 5.438 | 5.486 | 14,928 | -0.01(-0.11%) |
Mar 01, 2002 | 5.423 | 5.495 | 5.423 | 5.492 | 12,937 | +0.07(+1.28%) |
Feb 28, 2002 | 5.408 | 5.471 | 5.399 | 5.423 | 24,216 | -0.06(-1.10%) |
Feb 27, 2002 | 5.531 | 5.562 | 5.396 | 5.483 | 17,582 | +0.03(+0.50%) |
Feb 26, 2002 | 5.489 | 5.562 | 5.456 | 5.456 | 20,899 | -0.05(-0.82%) |
Feb 25, 2002 | 5.423 | 5.577 | 5.423 | 5.501 | 41,135 | +0.15(+2.87%) |
Feb 22, 2002 | 5.426 | 5.426 | 5.308 | 5.348 | 40,472 | -0.06(-1.11%) |
Feb 21, 2002 | 5.516 | 5.516 | 5.360 | 5.408 | 35,496 | -0.18(-3.24%) |
Feb 20, 2002 | 5.622 | 5.622 | 5.531 | 5.589 | 20,236 | -0.05(-0.86%) |
Feb 19, 2002 | 5.366 | 5.637 | 5.351 | 5.637 | 431,261 | +0.30(+5.65%) |
Feb 18, 2002 | 5.486 | 5.547 | 5.336 | 5.336 | 763,001 | +0.00(+0.00%) |
Feb 15, 2002 | 5.486 | 5.547 | 5.336 | 5.336 | 68,006 | -0.12(-2.21%) |
Feb 14, 2002 | 5.423 | 5.456 | 5.381 | 5.456 | 20,567 | +0.06(+1.12%) |
Feb 13, 2002 | 5.396 | 5.411 | 5.381 | 5.396 | 10,947 | +0.05(+0.85%) |
Feb 12, 2002 | 5.305 | 5.396 | 5.305 | 5.351 | 32,842 | +0.20(+3.80%) |
Feb 11, 2002 | 5.146 | 5.185 | 5.146 | 5.155 | 18,577 | -0.02(-0.41%) |
Feb 08, 2002 | 5.094 | 5.176 | 5.094 | 5.176 | 12,937 | +0.05(+1.00%) |
Feb 07, 2002 | 5.125 | 5.182 | 5.125 | 5.125 | 35,496 | -0.05(-0.87%) |
Feb 06, 2002 | 5.170 | 5.182 | 5.140 | 5.170 | 41,135 | -0.04(-0.81%) |
Feb 05, 2002 | 5.305 | 5.305 | 5.170 | 5.212 | 199,043 | -0.07(-1.37%) |
Feb 04, 2002 | 5.336 | 5.336 | 5.260 | 5.284 | 13,933 | -0.03(-0.51%) |
Feb 01, 2002 | 5.320 | 5.357 | 5.305 | 5.311 | 15,591 | -0.01(-0.17%) |
Jan 31, 2002 | 5.275 | 5.351 | 5.275 | 5.320 | 19,572 | +0.04(+0.74%) |
Jan 30, 2002 | 5.233 | 5.314 | 5.233 | 5.281 | 27,534 | +0.03(+0.57%) |
Jan 29, 2002 | 5.501 | 5.501 | 5.239 | 5.251 | 77,958 | -0.25(-4.60%) |
Jan 28, 2002 | 5.637 | 5.637 | 5.486 | 5.504 | 86,915 | -0.13(-2.35%) |
Jan 25, 2002 | 5.550 | 5.652 | 5.550 | 5.637 | 23,885 | +0.09(+1.58%) |
Jan 24, 2002 | 5.577 | 5.577 | 5.547 | 5.550 | 763,001 | -0.06(-1.02%) |
Jan 23, 2002 | 5.531 | 5.652 | 5.531 | 5.607 | 35,164 | +0.06(+1.09%) |
Jan 22, 2002 | 5.547 | 5.577 | 5.516 | 5.547 | 42,130 | +0.05(+0.82%) |
Jan 21, 2002 | 5.516 | 5.577 | 5.501 | 5.501 | 99,521 | +0.00(+0.00%) |
Jan 18, 2002 | 5.516 | 5.577 | 5.501 | 5.501 | 14,264 | -0.05(-0.82%) |
Jan 17, 2002 | 5.577 | 5.652 | 5.547 | 5.547 | 530,783 | +0.00(+0.00%) |
Jan 16, 2002 | 5.547 | 5.592 | 5.547 | 5.547 | 32,842 | +0.03(+0.55%) |
Jan 15, 2002 | 5.486 | 5.547 | 5.486 | 5.516 | 10,615 | +0.06(+1.10%) |
Jan 14, 2002 | 5.510 | 5.577 | 5.456 | 5.456 | 13,933 | -0.05(-0.82%) |
Jan 11, 2002 | 5.583 | 5.583 | 5.456 | 5.501 | 69,001 | -0.08(-1.46%) |
Jan 10, 2002 | 5.607 | 5.634 | 5.580 | 5.583 | 398,087 | -0.02(-0.43%) |