Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.763 | 5.795 | 5.715 | 5.772 | 4,839,777 | -0.08(-1.34%) |
Apr 29, 2002 | 6.036 | 6.084 | 5.835 | 5.851 | 2,824,126 | -0.23(-3.83%) |
Apr 26, 2002 | 6.140 | 6.140 | 6.084 | 6.084 | 510,557 | -0.07(-1.17%) |
Apr 25, 2002 | 6.156 | 6.164 | 6.106 | 6.156 | 270,783 | +0.01(+0.13%) |
Apr 24, 2002 | 6.074 | 6.204 | 6.074 | 6.148 | 182,737 | +0.05(+0.82%) |
Apr 23, 2002 | 6.106 | 6.132 | 6.058 | 6.098 | 288,503 | -0.01(-0.13%) |
Apr 22, 2002 | 6.124 | 6.124 | 6.068 | 6.106 | 168,616 | -0.04(-0.68%) |
Apr 19, 2002 | 6.164 | 6.177 | 6.087 | 6.148 | 176,092 | -0.02(-0.34%) |
Apr 18, 2002 | 6.215 | 6.215 | 6.164 | 6.169 | 547,659 | -0.04(-0.65%) |
Apr 17, 2002 | 6.257 | 6.262 | 6.209 | 6.209 | 342,494 | -0.04(-0.69%) |
Apr 16, 2002 | 6.236 | 6.325 | 6.220 | 6.252 | 491,730 | -0.01(-0.13%) |
Apr 15, 2002 | 6.262 | 6.275 | 6.196 | 6.260 | 157,818 | +0.00(+0.00%) |
Apr 12, 2002 | 6.292 | 6.292 | 6.228 | 6.260 | 440,231 | -0.02(-0.31%) |
Apr 11, 2002 | 6.337 | 6.337 | 6.244 | 6.280 | 314,530 | -0.08(-1.26%) |
Apr 10, 2002 | 6.212 | 6.366 | 6.164 | 6.360 | 311,484 | +0.06(+0.94%) |
Apr 09, 2002 | 6.310 | 6.310 | 6.260 | 6.300 | 202,672 | -0.01(-0.15%) |
Apr 08, 2002 | 6.172 | 6.313 | 6.159 | 6.310 | 178,584 | +0.11(+1.84%) |
Apr 05, 2002 | 6.260 | 6.292 | 6.196 | 6.196 | 111,303 | -0.04(-0.72%) |
Apr 04, 2002 | 6.124 | 6.256 | 6.095 | 6.241 | 212,086 | +0.11(+1.78%) |
Apr 03, 2002 | 6.140 | 6.220 | 6.108 | 6.132 | 221,776 | +0.00(+0.00%) |
Apr 02, 2002 | 6.113 | 6.204 | 6.044 | 6.132 | 229,806 | +0.01(+0.21%) |
Apr 01, 2002 | 5.955 | 6.212 | 5.872 | 6.119 | 273,829 | +0.18(+3.03%) |
Mar 29, 2002 | 5.995 | 6.044 | 5.939 | 5.939 | 830,625 | +0.00(+0.00%) |
Mar 28, 2002 | 5.995 | 6.044 | 5.939 | 5.939 | 139,268 | -0.04(-0.67%) |
Mar 27, 2002 | 6.020 | 6.029 | 5.926 | 5.979 | 281,858 | -0.03(-0.53%) |
Mar 26, 2002 | 6.076 | 6.097 | 5.971 | 6.012 | 163,910 | -0.08(-1.32%) |
Mar 25, 2002 | 6.143 | 6.188 | 6.092 | 6.092 | 264,415 | -0.05(-0.86%) |
Mar 22, 2002 | 6.177 | 6.244 | 6.132 | 6.145 | 278,259 | -0.05(-0.83%) |
Mar 21, 2002 | 6.140 | 6.201 | 6.140 | 6.196 | 494,498 | +0.05(+0.89%) |
Mar 20, 2002 | 6.116 | 6.156 | 6.068 | 6.142 | 533,815 | +0.01(+0.13%) |
Mar 19, 2002 | 5.979 | 6.134 | 5.968 | 6.134 | 212,086 | +0.17(+2.91%) |
Mar 18, 2002 | 5.910 | 6.005 | 5.859 | 5.960 | 146,466 | +0.06(+0.98%) |
Mar 15, 2002 | 5.779 | 5.907 | 5.779 | 5.902 | 191,874 | +0.01(+0.14%) |
Mar 14, 2002 | 5.907 | 5.915 | 5.843 | 5.894 | 387,625 | -0.01(-0.22%) |
Mar 13, 2002 | 5.731 | 5.915 | 5.731 | 5.907 | 312,868 | +0.19(+3.37%) |
Mar 12, 2002 | 5.795 | 5.795 | 5.666 | 5.715 | 170,278 | -0.09(-1.52%) |
Mar 11, 2002 | 5.995 | 5.995 | 5.747 | 5.803 | 329,758 | -0.22(-3.73%) |
Mar 08, 2002 | 5.910 | 6.053 | 5.910 | 6.028 | 173,877 | +0.12(+2.04%) |
Mar 07, 2002 | 5.867 | 5.915 | 5.845 | 5.907 | 96,906 | +0.04(+0.63%) |
Mar 06, 2002 | 5.787 | 5.880 | 5.787 | 5.870 | 216,239 | +0.09(+1.58%) |
Mar 05, 2002 | 5.891 | 5.914 | 5.779 | 5.779 | 206,271 | -0.10(-1.64%) |
Mar 04, 2002 | 5.763 | 5.875 | 5.763 | 5.875 | 301,240 | +0.11(+1.98%) |
Mar 01, 2002 | 5.771 | 5.777 | 5.750 | 5.761 | 183,014 | +0.01(+0.25%) |
Feb 28, 2002 | 5.792 | 5.793 | 5.731 | 5.747 | 86,108 | -0.05(-0.89%) |
Feb 27, 2002 | 5.780 | 5.835 | 5.774 | 5.798 | 112,965 | +0.02(+0.30%) |
Feb 26, 2002 | 5.824 | 5.851 | 5.763 | 5.780 | 153,665 | -0.04(-0.63%) |
Feb 25, 2002 | 5.835 | 5.859 | 5.801 | 5.817 | 70,049 | -0.04(-0.71%) |
Feb 22, 2002 | 5.731 | 5.859 | 5.729 | 5.859 | 201,841 | +0.12(+2.10%) |
Feb 21, 2002 | 5.811 | 5.859 | 5.731 | 5.739 | 121,548 | -0.07(-1.24%) |
Feb 20, 2002 | 5.822 | 5.822 | 5.753 | 5.811 | 411,436 | -0.01(-0.11%) |
Feb 19, 2002 | 5.931 | 5.931 | 5.803 | 5.817 | 113,518 | -0.11(-1.79%) |
Feb 18, 2002 | 5.867 | 5.936 | 5.835 | 5.923 | 166,678 | +0.00(+0.00%) |
Feb 15, 2002 | 5.867 | 5.936 | 5.835 | 5.923 | 166,678 | +0.06(+0.96%) |
Feb 14, 2002 | 5.891 | 5.931 | 5.843 | 5.867 | 156,988 | -0.02(-0.41%) |
Feb 13, 2002 | 5.734 | 5.891 | 5.723 | 5.891 | 168,616 | +0.15(+2.63%) |
Feb 12, 2002 | 5.808 | 5.808 | 5.699 | 5.740 | 148,128 | -0.07(-1.16%) |
Feb 11, 2002 | 5.562 | 5.812 | 5.562 | 5.808 | 240,327 | +0.22(+3.97%) |
Feb 08, 2002 | 5.377 | 5.586 | 5.337 | 5.586 | 112,134 | +0.19(+3.57%) |
Feb 07, 2002 | 5.554 | 5.554 | 5.394 | 5.394 | 79,463 | -0.15(-2.67%) |
Feb 06, 2002 | 5.554 | 5.567 | 5.435 | 5.541 | 162,802 | -0.02(-0.38%) |
Feb 05, 2002 | 5.549 | 5.588 | 5.514 | 5.562 | 148,681 | +0.00(+0.09%) |
Feb 04, 2002 | 5.551 | 5.594 | 5.549 | 5.557 | 153,388 | +0.01(+0.26%) |