Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.775 | 6.775 | 6.517 | 6.539 | 3,186,356 | -0.24(-3.48%) |
Apr 29, 2002 | 6.628 | 6.823 | 6.628 | 6.775 | 3,004,387 | +0.11(+1.71%) |
Apr 26, 2002 | 6.370 | 6.664 | 6.289 | 6.661 | 2,745,557 | +0.28(+4.39%) |
Apr 25, 2002 | 6.546 | 6.683 | 6.322 | 6.381 | 3,620,366 | -0.11(-1.70%) |
Apr 24, 2002 | 6.705 | 6.782 | 6.469 | 6.491 | 3,891,146 | -0.21(-3.19%) |
Apr 23, 2002 | 6.738 | 6.753 | 6.690 | 6.705 | 2,606,772 | -0.04(-0.65%) |
Apr 22, 2002 | 6.738 | 6.808 | 6.720 | 6.749 | 3,028,559 | +0.04(+0.66%) |
Apr 19, 2002 | 6.738 | 6.742 | 6.661 | 6.705 | 3,395,756 | -0.04(-0.55%) |
Apr 18, 2002 | 6.812 | 6.848 | 6.701 | 6.742 | 12,543,631 | -0.04(-0.65%) |
Apr 17, 2002 | 6.535 | 6.812 | 6.510 | 6.786 | 4,530,210 | +0.30(+4.60%) |
Apr 16, 2002 | 6.399 | 6.510 | 6.267 | 6.488 | 2,272,438 | +0.08(+1.21%) |
Apr 15, 2002 | 6.480 | 6.488 | 6.377 | 6.410 | 1,454,936 | -0.05(-0.80%) |
Apr 12, 2002 | 6.436 | 6.495 | 6.407 | 6.462 | 2,577,711 | +0.03(+0.52%) |
Apr 11, 2002 | 6.535 | 6.546 | 6.407 | 6.429 | 1,375,087 | -0.11(-1.63%) |
Apr 10, 2002 | 6.465 | 6.569 | 6.451 | 6.535 | 2,210,786 | +0.07(+1.02%) |
Apr 09, 2002 | 6.410 | 6.517 | 6.407 | 6.469 | 2,297,425 | +0.06(+0.98%) |
Apr 08, 2002 | 6.315 | 6.462 | 6.311 | 6.407 | 2,587,217 | +0.10(+1.52%) |
Apr 05, 2002 | 6.355 | 6.399 | 6.186 | 6.311 | 1,841,144 | -0.04(-0.70%) |
Apr 04, 2002 | 6.315 | 6.539 | 6.112 | 6.355 | 3,349,042 | +0.04(+0.64%) |
Apr 03, 2002 | 6.451 | 6.473 | 6.234 | 6.315 | 2,441,913 | -0.22(-3.38%) |
Apr 02, 2002 | 6.628 | 6.628 | 6.480 | 6.535 | 2,253,698 | -0.07(-1.11%) |
Apr 01, 2002 | 6.480 | 6.679 | 6.425 | 6.609 | 4,775,461 | +0.12(+1.87%) |
Mar 29, 2002 | 6.554 | 6.569 | 6.436 | 6.488 | 2,752,890 | +0.00(+0.00%) |
Mar 28, 2002 | 6.554 | 6.569 | 6.436 | 6.488 | 2,752,075 | -0.03(-0.45%) |
Mar 27, 2002 | 6.175 | 6.535 | 6.156 | 6.517 | 7,589,189 | +0.46(+7.60%) |
Mar 26, 2002 | 5.983 | 6.186 | 5.983 | 6.057 | 3,368,868 | +0.09(+1.54%) |
Mar 25, 2002 | 5.965 | 6.057 | 5.910 | 5.965 | 3,053,818 | +0.01(+0.12%) |
Mar 22, 2002 | 5.939 | 6.083 | 5.928 | 5.957 | 1,578,240 | +0.02(+0.31%) |
Mar 21, 2002 | 6.068 | 6.086 | 5.932 | 5.939 | 3,656,759 | -0.13(-2.06%) |
Mar 20, 2002 | 5.891 | 6.079 | 5.873 | 6.064 | 3,040,238 | +0.14(+2.30%) |
Mar 19, 2002 | 5.799 | 6.038 | 5.799 | 5.928 | 5,122,016 | +0.22(+3.94%) |
Mar 18, 2002 | 5.611 | 5.740 | 5.611 | 5.703 | 3,784,409 | +0.09(+1.64%) |
Mar 15, 2002 | 5.678 | 5.689 | 5.578 | 5.611 | 2,900,910 | -0.06(-0.97%) |
Mar 14, 2002 | 5.641 | 5.729 | 5.622 | 5.667 | 3,029,103 | -0.05(-0.84%) |
Mar 13, 2002 | 5.810 | 5.884 | 5.692 | 5.714 | 7,023,727 | -0.10(-1.65%) |
Mar 12, 2002 | 5.692 | 5.832 | 5.692 | 5.810 | 3,830,580 | +0.12(+2.14%) |
Mar 11, 2002 | 5.633 | 5.722 | 5.633 | 5.689 | 4,230,640 | +0.06(+0.98%) |
Mar 08, 2002 | 5.696 | 5.736 | 5.512 | 5.633 | 2,260,216 | -0.06(-0.97%) |
Mar 07, 2002 | 5.817 | 5.847 | 5.667 | 5.689 | 4,208,370 | -0.07(-1.15%) |
Mar 06, 2002 | 5.560 | 5.832 | 5.560 | 5.755 | 7,895,548 | +0.16(+2.90%) |
Mar 05, 2002 | 5.762 | 5.799 | 5.545 | 5.593 | 3,120,359 | -0.25(-4.22%) |
Mar 04, 2002 | 5.681 | 5.906 | 5.670 | 5.840 | 12,046,883 | +0.16(+2.79%) |
Mar 01, 2002 | 5.394 | 5.681 | 5.365 | 5.681 | 4,155,952 | +0.29(+5.32%) |
Feb 28, 2002 | 5.431 | 5.468 | 5.383 | 5.394 | 5,767,870 | -0.02(-0.34%) |
Feb 27, 2002 | 5.376 | 5.479 | 5.372 | 5.412 | 2,581,785 | +0.10(+1.80%) |
Feb 26, 2002 | 5.247 | 5.368 | 5.214 | 5.317 | 6,416,711 | +0.09(+1.76%) |
Feb 25, 2002 | 5.173 | 5.298 | 5.173 | 5.225 | 3,680,931 | +0.08(+1.50%) |
Feb 22, 2002 | 5.265 | 5.320 | 5.063 | 5.147 | 2,628,771 | -0.12(-2.24%) |
Feb 21, 2002 | 5.302 | 5.394 | 5.247 | 5.265 | 4,613,318 | -0.05(-0.90%) |
Feb 20, 2002 | 5.394 | 5.431 | 5.273 | 5.313 | 3,615,205 | -0.18(-3.28%) |
Feb 19, 2002 | 5.707 | 5.722 | 5.460 | 5.493 | 16,974,710 | -0.29(-4.97%) |
Feb 18, 2002 | 5.696 | 5.854 | 5.696 | 5.781 | 4,880,297 | +0.00(+0.00%) |
Feb 15, 2002 | 5.696 | 5.854 | 5.696 | 5.781 | 4,850,964 | +0.08(+1.49%) |
Feb 14, 2002 | 5.891 | 5.924 | 5.696 | 5.696 | 10,927,639 | -0.18(-3.07%) |
Feb 13, 2002 | 5.670 | 5.887 | 5.652 | 5.876 | 2,708,348 | +0.22(+3.91%) |
Feb 12, 2002 | 5.707 | 5.736 | 5.597 | 5.655 | 2,571,736 | -0.05(-0.90%) |
Feb 11, 2002 | 5.689 | 5.781 | 5.637 | 5.707 | 2,451,148 | -0.02(-0.32%) |
Feb 08, 2002 | 5.670 | 5.873 | 5.652 | 5.725 | 3,389,781 | +0.08(+1.50%) |
Feb 07, 2002 | 5.670 | 5.736 | 5.630 | 5.641 | 3,905,541 | -0.03(-0.58%) |
Feb 06, 2002 | 5.736 | 5.799 | 5.637 | 5.674 | 4,381,376 | -0.03(-0.52%) |
Feb 05, 2002 | 5.714 | 5.773 | 5.644 | 5.703 | 4,713,809 | -0.01(-0.13%) |
Feb 04, 2002 | 5.751 | 5.773 | 5.611 | 5.711 | 4,602,455 | -0.13(-2.15%) |