Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.105 | 6.425 | 6.057 | 6.329 | 2,483,712 | +0.32(+5.32%) |
Apr 29, 2002 | 6.073 | 6.092 | 5.977 | 6.009 | 316,825 | -0.06(-1.05%) |
Apr 26, 2002 | 6.057 | 6.156 | 6.041 | 6.073 | 425,076 | +0.01(+0.11%) |
Apr 25, 2002 | 6.083 | 6.086 | 6.009 | 6.067 | 1,401,833 | -0.02(-0.26%) |
Apr 24, 2002 | 6.143 | 6.169 | 6.063 | 6.083 | 1,029,943 | -0.04(-0.73%) |
Apr 23, 2002 | 6.105 | 6.137 | 6.038 | 6.127 | 1,319,445 | +0.02(+0.37%) |
Apr 22, 2002 | 6.089 | 6.150 | 6.073 | 6.105 | 642,202 | +0.00(+0.00%) |
Apr 19, 2002 | 6.105 | 6.118 | 6.041 | 6.105 | 1,123,802 | +0.04(+0.63%) |
Apr 18, 2002 | 6.137 | 6.153 | 6.031 | 6.067 | 945,888 | -0.04(-0.73%) |
Apr 17, 2002 | 6.198 | 6.198 | 6.108 | 6.111 | 1,027,649 | -0.09(-1.39%) |
Apr 16, 2002 | 6.182 | 6.345 | 6.182 | 6.198 | 623,639 | +0.02(+0.26%) |
Apr 15, 2002 | 6.169 | 6.265 | 6.159 | 6.182 | 1,460,025 | +0.04(+0.73%) |
Apr 12, 2002 | 6.130 | 6.146 | 6.099 | 6.137 | 999,491 | +0.01(+0.10%) |
Apr 11, 2002 | 6.201 | 6.290 | 6.124 | 6.130 | 41,715 | -0.03(-0.52%) |
Apr 10, 2002 | 5.993 | 6.188 | 5.993 | 6.162 | 704,149 | +0.15(+2.44%) |
Apr 09, 2002 | 6.169 | 6.172 | 6.015 | 6.015 | 487,022 | -0.16(-2.59%) |
Apr 08, 2002 | 6.025 | 6.220 | 5.977 | 6.175 | 513,511 | +0.13(+2.22%) |
Apr 05, 2002 | 6.025 | 6.137 | 5.990 | 6.041 | 947,556 | +0.02(+0.32%) |
Apr 04, 2002 | 6.073 | 6.217 | 6.019 | 6.022 | 1,559,307 | -0.07(-1.21%) |
Apr 03, 2002 | 6.041 | 6.127 | 5.996 | 6.095 | 708,529 | +0.02(+0.37%) |
Apr 02, 2002 | 6.073 | 6.095 | 5.945 | 6.073 | 641,994 | -0.03(-0.52%) |
Apr 01, 2002 | 6.035 | 6.156 | 6.035 | 6.105 | 1,689,458 | +0.13(+2.25%) |
Mar 29, 2002 | 6.025 | 6.067 | 5.971 | 5.971 | 841,391 | +0.00(+0.00%) |
Mar 28, 2002 | 6.025 | 6.067 | 5.971 | 5.971 | 841,391 | -0.03(-0.48%) |
Mar 27, 2002 | 6.233 | 6.233 | 5.993 | 5.999 | 586,930 | -0.19(-3.00%) |
Mar 26, 2002 | 6.025 | 6.226 | 6.025 | 6.185 | 1,110,453 | +0.18(+2.93%) |
Mar 25, 2002 | 5.945 | 6.146 | 5.913 | 6.009 | 943,385 | +0.04(+0.59%) |
Mar 22, 2002 | 5.913 | 6.041 | 5.865 | 5.974 | 852,654 | +0.09(+1.58%) |
Mar 21, 2002 | 5.929 | 5.942 | 5.757 | 5.881 | 412,561 | -0.06(-1.08%) |
Mar 20, 2002 | 5.945 | 6.057 | 5.916 | 5.945 | 1,613,536 | +0.00(+0.00%) |
Mar 19, 2002 | 5.578 | 5.990 | 5.555 | 5.945 | 2,214,441 | +0.40(+7.27%) |
Mar 18, 2002 | 5.594 | 5.625 | 5.482 | 5.542 | 1,291,079 | -0.01(-0.17%) |
Mar 15, 2002 | 5.600 | 5.609 | 5.514 | 5.552 | 1,330,291 | -0.05(-0.86%) |
Mar 14, 2002 | 5.402 | 5.657 | 5.402 | 5.600 | 1,575,993 | +0.04(+0.69%) |
Mar 13, 2002 | 5.609 | 5.657 | 5.546 | 5.562 | 1,881,138 | -0.07(-1.25%) |
Mar 12, 2002 | 5.760 | 5.760 | 5.565 | 5.632 | 2,670,178 | -0.15(-2.54%) |
Mar 11, 2002 | 5.785 | 5.833 | 5.753 | 5.779 | 1,088,553 | -0.01(-0.11%) |
Mar 08, 2002 | 5.961 | 5.977 | 5.763 | 5.785 | 1,476,920 | -0.14(-2.43%) |
Mar 07, 2002 | 5.932 | 6.041 | 5.888 | 5.929 | 860,163 | -0.02(-0.27%) |
Mar 06, 2002 | 5.833 | 5.977 | 5.804 | 5.945 | 946,513 | +0.05(+0.81%) |
Mar 05, 2002 | 5.897 | 5.951 | 5.865 | 5.897 | 982,388 | -0.04(-0.75%) |
Mar 04, 2002 | 5.849 | 5.942 | 5.849 | 5.942 | 1,154,463 | +0.14(+2.48%) |
Mar 01, 2002 | 5.734 | 5.811 | 5.721 | 5.798 | 935,667 | +0.06(+1.06%) |
Feb 28, 2002 | 5.769 | 5.772 | 5.715 | 5.737 | 1,060,604 | -0.05(-0.94%) |
Feb 27, 2002 | 5.578 | 5.849 | 5.578 | 5.792 | 1,535,738 | +0.23(+4.20%) |
Feb 26, 2002 | 5.578 | 5.670 | 5.517 | 5.558 | 1,292,122 | +0.01(+0.11%) |
Feb 25, 2002 | 5.657 | 5.689 | 5.498 | 5.552 | 832,840 | -0.07(-1.25%) |
Feb 22, 2002 | 5.530 | 5.625 | 5.514 | 5.622 | 1,591,427 | +0.06(+1.09%) |
Feb 21, 2002 | 5.562 | 5.590 | 5.536 | 5.562 | 1,777,268 | -0.02(-0.29%) |
Feb 20, 2002 | 5.581 | 5.625 | 5.546 | 5.578 | 1,460,025 | +0.03(+0.52%) |
Feb 19, 2002 | 5.530 | 5.578 | 5.491 | 5.549 | 1,320,697 | -0.04(-0.80%) |
Feb 18, 2002 | 5.546 | 5.635 | 5.530 | 5.594 | 1,205,355 | +0.00(+0.00%) |
Feb 15, 2002 | 5.546 | 5.635 | 5.530 | 5.594 | 1,204,521 | +0.06(+1.16%) |
Feb 14, 2002 | 5.386 | 5.657 | 5.386 | 5.530 | 2,851,221 | +0.15(+2.79%) |
Feb 13, 2002 | 5.370 | 5.418 | 5.354 | 5.379 | 1,389,527 | -0.02(-0.30%) |
Feb 12, 2002 | 5.418 | 5.437 | 5.370 | 5.395 | 929,201 | -0.04(-0.71%) |
Feb 11, 2002 | 5.427 | 5.472 | 5.402 | 5.434 | 1,635,854 | +0.01(+0.12%) |
Feb 08, 2002 | 5.418 | 5.450 | 5.395 | 5.427 | 1,069,781 | +0.01(+0.18%) |
Feb 07, 2002 | 5.395 | 5.450 | 5.357 | 5.418 | 1,843,803 | +0.02(+0.41%) |
Feb 06, 2002 | 5.399 | 5.399 | 5.357 | 5.395 | 1,410,384 | -0.00(-0.06%) |
Feb 05, 2002 | 5.258 | 5.424 | 5.258 | 5.399 | 1,370,338 | +0.04(+0.84%) |
Feb 04, 2002 | 5.306 | 5.434 | 5.258 | 5.354 | 146,002 | -0.07(-1.35%) |