Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.936 | 7.009 | 6.932 | 6.969 | 566,745 | +0.23(+3.48%) |
Apr 29, 2002 | 6.730 | 6.759 | 6.683 | 6.734 | 680,095 | +0.11(+1.64%) |
Apr 26, 2002 | 6.635 | 6.656 | 6.585 | 6.625 | 1,087,161 | +0.18(+2.84%) |
Apr 25, 2002 | 6.482 | 6.482 | 6.431 | 6.442 | 374,139 | +0.03(+0.54%) |
Apr 24, 2002 | 6.458 | 6.481 | 6.408 | 6.408 | 357,530 | -0.12(-1.87%) |
Apr 23, 2002 | 6.570 | 6.587 | 6.530 | 6.530 | 486,906 | +0.05(+0.79%) |
Apr 22, 2002 | 6.490 | 6.540 | 6.469 | 6.479 | 358,987 | +0.06(+1.01%) |
Apr 19, 2002 | 6.425 | 6.461 | 6.406 | 6.414 | 192,606 | +0.07(+1.14%) |
Apr 18, 2002 | 6.399 | 6.406 | 6.322 | 6.341 | 242,724 | +0.02(+0.33%) |
Apr 17, 2002 | 6.378 | 6.381 | 6.301 | 6.320 | 296,339 | -0.06(-0.96%) |
Apr 16, 2002 | 6.326 | 6.381 | 6.326 | 6.381 | 283,518 | +0.12(+1.92%) |
Apr 15, 2002 | 6.345 | 6.359 | 6.259 | 6.261 | 301,584 | -0.05(-0.79%) |
Apr 12, 2002 | 6.322 | 6.345 | 6.301 | 6.311 | 173,374 | +0.09(+1.41%) |
Apr 11, 2002 | 6.292 | 6.326 | 6.215 | 6.223 | 408,523 | -0.05(-0.82%) |
Apr 10, 2002 | 6.195 | 6.297 | 6.195 | 6.275 | 275,359 | +0.10(+1.57%) |
Apr 09, 2002 | 6.143 | 6.177 | 6.132 | 6.177 | 319,941 | +0.04(+0.65%) |
Apr 08, 2002 | 6.061 | 6.139 | 6.061 | 6.137 | 271,571 | -0.01(-0.19%) |
Apr 05, 2002 | 6.151 | 6.177 | 6.130 | 6.149 | 268,075 | +0.03(+0.47%) |
Apr 04, 2002 | 6.093 | 6.149 | 6.072 | 6.120 | 564,997 | +0.05(+0.82%) |
Apr 03, 2002 | 6.118 | 6.143 | 6.071 | 6.071 | 257,002 | -0.09(-1.45%) |
Apr 02, 2002 | 6.130 | 6.200 | 6.063 | 6.160 | 463,012 | -0.01(-0.22%) |
Apr 01, 2002 | 6.082 | 6.195 | 6.076 | 6.174 | 266,909 | +0.13(+2.15%) |
Mar 29, 2002 | 6.132 | 6.168 | 6.044 | 6.044 | 382,881 | +0.00(+0.00%) |
Mar 28, 2002 | 6.132 | 6.168 | 6.044 | 6.044 | 382,881 | -0.08(-1.28%) |
Mar 27, 2002 | 6.086 | 6.139 | 6.072 | 6.122 | 339,756 | -0.04(-0.59%) |
Mar 26, 2002 | 6.149 | 6.183 | 6.109 | 6.158 | 1,112,803 | -0.12(-1.97%) |
Mar 25, 2002 | 6.330 | 6.330 | 6.275 | 6.282 | 32,635,234 | -0.08(-1.32%) |
Mar 22, 2002 | 6.351 | 6.378 | 6.307 | 6.366 | 385,795 | -0.01(-0.18%) |
Mar 21, 2002 | 6.395 | 6.399 | 6.341 | 6.378 | 237,771 | -0.02(-0.30%) |
Mar 20, 2002 | 6.425 | 6.456 | 6.381 | 6.397 | 213,877 | -0.01(-0.12%) |
Mar 19, 2002 | 6.454 | 6.473 | 6.349 | 6.404 | 682,426 | +0.07(+1.14%) |
Mar 18, 2002 | 6.317 | 6.338 | 6.284 | 6.332 | 339,173 | -0.02(-0.36%) |
Mar 15, 2002 | 6.292 | 6.381 | 6.254 | 6.355 | 1,249,754 | -0.06(-0.89%) |
Mar 14, 2002 | 6.379 | 6.420 | 6.368 | 6.412 | 587,725 | +0.04(+0.69%) |
Mar 13, 2002 | 6.309 | 6.435 | 6.301 | 6.368 | 271,571 | +0.04(+0.60%) |
Mar 12, 2002 | 6.311 | 6.393 | 6.265 | 6.330 | 425,714 | +0.02(+0.30%) |
Mar 11, 2002 | 6.263 | 6.311 | 6.236 | 6.311 | 304,207 | +0.01(+0.12%) |
Mar 08, 2002 | 6.366 | 6.385 | 6.273 | 6.303 | 463,012 | -0.05(-0.78%) |
Mar 07, 2002 | 6.311 | 6.359 | 6.269 | 6.353 | 384,920 | -0.10(-1.48%) |
Mar 06, 2002 | 6.378 | 6.481 | 6.378 | 6.448 | 201,639 | +0.05(+0.71%) |
Mar 05, 2002 | 6.435 | 6.454 | 6.397 | 6.402 | 214,460 | -0.04(-0.65%) |
Mar 04, 2002 | 6.425 | 6.481 | 6.387 | 6.444 | 268,657 | -0.01(-0.15%) |
Mar 01, 2002 | 6.349 | 6.471 | 6.349 | 6.454 | 234,565 | +0.05(+0.83%) |
Feb 28, 2002 | 6.425 | 6.471 | 6.368 | 6.400 | 848,807 | -0.03(-0.53%) |
Feb 27, 2002 | 6.458 | 6.509 | 6.378 | 6.435 | 1,321,727 | +0.00(+0.03%) |
Feb 26, 2002 | 6.452 | 6.454 | 6.368 | 6.433 | 183,281 | -0.10(-1.46%) |
Feb 25, 2002 | 6.568 | 6.568 | 6.452 | 6.528 | 646,585 | -0.05(-0.81%) |
Feb 22, 2002 | 6.492 | 6.610 | 6.481 | 6.582 | 483,409 | +0.10(+1.56%) |
Feb 21, 2002 | 6.465 | 6.566 | 6.465 | 6.481 | 303,624 | +0.01(+0.21%) |
Feb 20, 2002 | 6.379 | 6.471 | 6.360 | 6.467 | 444,072 | +0.10(+1.56%) |
Feb 19, 2002 | 6.353 | 6.425 | 6.339 | 6.368 | 293,134 | -0.10(-1.59%) |
Feb 18, 2002 | 6.435 | 6.507 | 6.435 | 6.471 | 357,822 | +0.00(+0.00%) |
Feb 15, 2002 | 6.435 | 6.507 | 6.435 | 6.471 | 357,822 | +0.05(+0.77%) |
Feb 14, 2002 | 6.397 | 6.463 | 6.397 | 6.421 | 267,200 | -0.06(-0.97%) |
Feb 13, 2002 | 6.528 | 6.543 | 6.484 | 6.484 | 474,667 | +0.10(+1.52%) |
Feb 12, 2002 | 6.414 | 6.435 | 6.372 | 6.387 | 616,281 | +0.05(+0.72%) |
Feb 11, 2002 | 6.330 | 6.355 | 6.299 | 6.341 | 896,594 | +0.12(+1.87%) |
Feb 08, 2002 | 6.215 | 6.229 | 6.177 | 6.225 | 176,871 | +0.01(+0.15%) |
Feb 07, 2002 | 6.235 | 6.265 | 6.202 | 6.215 | 154,434 | -0.01(-0.09%) |
Feb 06, 2002 | 6.238 | 6.278 | 6.215 | 6.221 | 404,443 | +0.00(+0.03%) |
Feb 05, 2002 | 6.330 | 6.345 | 6.219 | 6.219 | 432,416 | -0.09(-1.45%) |
Feb 04, 2002 | 6.282 | 6.370 | 6.277 | 6.311 | 326,060 | +0.02(+0.30%) |