Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.878 | 6.950 | 6.874 | 6.910 | 571,525 | +0.23(+3.48%) |
Apr 29, 2002 | 6.674 | 6.702 | 6.627 | 6.678 | 685,830 | +0.11(+1.64%) |
Apr 26, 2002 | 6.579 | 6.600 | 6.530 | 6.570 | 1,096,329 | +0.18(+2.84%) |
Apr 25, 2002 | 6.428 | 6.428 | 6.377 | 6.389 | 377,294 | +0.03(+0.54%) |
Apr 24, 2002 | 6.404 | 6.426 | 6.354 | 6.354 | 360,545 | -0.12(-1.87%) |
Apr 23, 2002 | 6.515 | 6.532 | 6.475 | 6.475 | 491,012 | +0.05(+0.79%) |
Apr 22, 2002 | 6.436 | 6.485 | 6.415 | 6.424 | 362,015 | +0.06(+1.01%) |
Apr 19, 2002 | 6.371 | 6.407 | 6.353 | 6.360 | 194,230 | +0.07(+1.14%) |
Apr 18, 2002 | 6.345 | 6.353 | 6.269 | 6.288 | 244,771 | +0.02(+0.33%) |
Apr 17, 2002 | 6.324 | 6.328 | 6.249 | 6.268 | 298,838 | -0.06(-0.96%) |
Apr 16, 2002 | 6.273 | 6.328 | 6.273 | 6.328 | 285,909 | +0.12(+1.92%) |
Apr 15, 2002 | 6.292 | 6.305 | 6.207 | 6.209 | 304,127 | -0.05(-0.79%) |
Apr 12, 2002 | 6.269 | 6.292 | 6.249 | 6.258 | 174,836 | +0.09(+1.41%) |
Apr 11, 2002 | 6.239 | 6.273 | 6.164 | 6.171 | 411,968 | -0.05(-0.82%) |
Apr 10, 2002 | 6.143 | 6.245 | 6.143 | 6.222 | 277,681 | +0.10(+1.57%) |
Apr 09, 2002 | 6.092 | 6.126 | 6.080 | 6.126 | 322,639 | +0.04(+0.65%) |
Apr 08, 2002 | 6.010 | 6.088 | 6.010 | 6.086 | 273,862 | -0.01(-0.19%) |
Apr 05, 2002 | 6.099 | 6.126 | 6.078 | 6.097 | 270,335 | +0.03(+0.47%) |
Apr 04, 2002 | 6.043 | 6.097 | 6.022 | 6.069 | 569,762 | +0.05(+0.82%) |
Apr 03, 2002 | 6.067 | 6.092 | 6.020 | 6.020 | 259,169 | -0.09(-1.45%) |
Apr 02, 2002 | 6.078 | 6.148 | 6.012 | 6.109 | 466,917 | -0.01(-0.22%) |
Apr 01, 2002 | 6.031 | 6.143 | 6.026 | 6.122 | 269,160 | +0.13(+2.15%) |
Mar 29, 2002 | 6.080 | 6.116 | 5.993 | 5.993 | 386,110 | +0.00(+0.00%) |
Mar 28, 2002 | 6.080 | 6.116 | 5.993 | 5.993 | 386,110 | -0.08(-1.28%) |
Mar 27, 2002 | 6.035 | 6.088 | 6.022 | 6.071 | 342,621 | -0.04(-0.59%) |
Mar 26, 2002 | 6.097 | 6.131 | 6.058 | 6.107 | 1,122,187 | -0.12(-1.97%) |
Mar 25, 2002 | 6.277 | 6.277 | 6.222 | 6.230 | 32,910,454 | -0.08(-1.32%) |
Mar 22, 2002 | 6.298 | 6.324 | 6.254 | 6.313 | 389,048 | -0.01(-0.18%) |
Mar 21, 2002 | 6.341 | 6.345 | 6.288 | 6.324 | 239,776 | -0.02(-0.30%) |
Mar 20, 2002 | 6.371 | 6.402 | 6.328 | 6.343 | 215,681 | -0.01(-0.12%) |
Mar 19, 2002 | 6.400 | 6.419 | 6.296 | 6.351 | 688,181 | +0.07(+1.14%) |
Mar 18, 2002 | 6.264 | 6.285 | 6.232 | 6.279 | 342,033 | -0.02(-0.36%) |
Mar 15, 2002 | 6.239 | 6.328 | 6.201 | 6.302 | 1,260,294 | -0.06(-0.89%) |
Mar 14, 2002 | 6.326 | 6.366 | 6.315 | 6.358 | 592,682 | +0.04(+0.69%) |
Mar 13, 2002 | 6.256 | 6.381 | 6.249 | 6.315 | 273,862 | +0.04(+0.60%) |
Mar 12, 2002 | 6.258 | 6.339 | 6.213 | 6.277 | 429,305 | +0.02(+0.30%) |
Mar 11, 2002 | 6.211 | 6.258 | 6.184 | 6.258 | 306,772 | +0.01(+0.12%) |
Mar 08, 2002 | 6.313 | 6.332 | 6.220 | 6.251 | 466,917 | -0.05(-0.78%) |
Mar 07, 2002 | 6.258 | 6.305 | 6.216 | 6.300 | 388,167 | -0.09(-1.48%) |
Mar 06, 2002 | 6.324 | 6.426 | 6.324 | 6.394 | 203,339 | +0.05(+0.71%) |
Mar 05, 2002 | 6.381 | 6.400 | 6.343 | 6.349 | 216,268 | -0.04(-0.65%) |
Mar 04, 2002 | 6.371 | 6.426 | 6.334 | 6.390 | 270,923 | -0.01(-0.15%) |
Mar 01, 2002 | 6.296 | 6.417 | 6.296 | 6.400 | 236,543 | +0.05(+0.83%) |
Feb 28, 2002 | 6.371 | 6.417 | 6.315 | 6.347 | 855,965 | -0.03(-0.53%) |
Feb 27, 2002 | 6.404 | 6.455 | 6.324 | 6.381 | 1,332,873 | +0.00(+0.03%) |
Feb 26, 2002 | 6.398 | 6.400 | 6.315 | 6.379 | 184,827 | -0.09(-1.46%) |
Feb 25, 2002 | 6.513 | 6.513 | 6.398 | 6.474 | 652,038 | -0.05(-0.81%) |
Feb 22, 2002 | 6.438 | 6.555 | 6.426 | 6.527 | 487,486 | +0.10(+1.56%) |
Feb 21, 2002 | 6.411 | 6.511 | 6.411 | 6.426 | 306,184 | +0.01(+0.21%) |
Feb 20, 2002 | 6.326 | 6.417 | 6.307 | 6.413 | 447,817 | +0.10(+1.56%) |
Feb 19, 2002 | 6.300 | 6.371 | 6.286 | 6.315 | 295,606 | -0.10(-1.59%) |
Feb 18, 2002 | 6.381 | 6.453 | 6.381 | 6.417 | 360,839 | +0.00(+0.00%) |
Feb 15, 2002 | 6.381 | 6.453 | 6.381 | 6.417 | 360,839 | +0.05(+0.77%) |
Feb 14, 2002 | 6.343 | 6.409 | 6.343 | 6.368 | 269,454 | -0.06(-0.97%) |
Feb 13, 2002 | 6.474 | 6.489 | 6.430 | 6.430 | 478,670 | +0.10(+1.52%) |
Feb 12, 2002 | 6.360 | 6.381 | 6.319 | 6.334 | 621,478 | +0.05(+0.72%) |
Feb 11, 2002 | 6.277 | 6.302 | 6.247 | 6.288 | 904,155 | +0.12(+1.87%) |
Feb 08, 2002 | 6.164 | 6.177 | 6.126 | 6.173 | 178,362 | +0.01(+0.15%) |
Feb 07, 2002 | 6.182 | 6.213 | 6.150 | 6.164 | 155,736 | -0.01(-0.09%) |
Feb 06, 2002 | 6.186 | 6.226 | 6.164 | 6.169 | 407,854 | +0.00(+0.03%) |
Feb 05, 2002 | 6.277 | 6.292 | 6.167 | 6.167 | 436,063 | -0.09(-1.45%) |
Feb 04, 2002 | 6.230 | 6.317 | 6.224 | 6.258 | 328,810 | +0.02(+0.30%) |
Feb 01, 2002 | 6.254 | 6.258 | 6.211 | 6.239 | 237,131 | +0.05(+0.86%) |
Jan 31, 2002 | 6.097 | 6.201 | 6.082 | 6.186 | 513,932 | +0.10(+1.62%) |
Jan 30, 2002 | 6.003 | 6.135 | 6.003 | 6.088 | 456,926 | +0.13(+2.19%) |
Jan 29, 2002 | 6.031 | 6.037 | 5.956 | 5.957 | 482,784 | -0.13(-2.17%) |
Jan 28, 2002 | 6.022 | 6.090 | 6.007 | 6.090 | 319,995 | -0.01(-0.19%) |
Jan 25, 2002 | 6.095 | 6.107 | 6.065 | 6.101 | 237,131 | -0.10(-1.65%) |
Jan 24, 2002 | 6.222 | 6.233 | 6.009 | 6.203 | 227,140 | -0.02(-0.24%) |
Jan 23, 2002 | 6.251 | 6.268 | 6.192 | 6.218 | 885,350 | -0.01(-0.09%) |
Jan 22, 2002 | 6.203 | 6.262 | 6.182 | 6.224 | 317,644 | +0.07(+1.14%) |
Jan 21, 2002 | 6.126 | 6.199 | 6.126 | 6.154 | 944,118 | +0.00(+0.00%) |
Jan 18, 2002 | 6.126 | 6.199 | 6.126 | 6.154 | 944,118 | +0.00(+0.00%) |
Jan 17, 2002 | 6.128 | 6.181 | 6.118 | 6.154 | 493,362 | +0.05(+0.80%) |
Jan 16, 2002 | 6.135 | 6.164 | 6.105 | 6.105 | 239,482 | -0.02(-0.34%) |
Jan 15, 2002 | 6.107 | 6.145 | 6.101 | 6.126 | 239,776 | +0.06(+0.93%) |
Jan 14, 2002 | 6.058 | 6.088 | 6.031 | 6.069 | 282,971 | -0.00(-0.03%) |
Jan 11, 2002 | 6.048 | 6.099 | 6.048 | 6.071 | 575,345 | -0.01(-0.22%) |
Jan 10, 2002 | 6.048 | 6.103 | 6.044 | 6.084 | 312,943 | -0.21(-3.28%) |