Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.760 | 5.915 | 5.760 | 5.900 | 1,714,310 | +0.16(+2.70%) |
Apr 29, 2002 | 5.760 | 5.791 | 5.699 | 5.745 | 1,200,064 | +0.03(+0.51%) |
Apr 26, 2002 | 5.772 | 5.848 | 5.697 | 5.716 | 2,350,087 | -0.05(-0.95%) |
Apr 25, 2002 | 5.781 | 5.823 | 5.741 | 5.770 | 583,351 | +0.01(+0.15%) |
Apr 24, 2002 | 5.791 | 5.890 | 5.739 | 5.762 | 837,376 | +0.02(+0.40%) |
Apr 23, 2002 | 5.793 | 5.823 | 5.713 | 5.739 | 1,359,247 | -0.08(-1.44%) |
Apr 22, 2002 | 5.896 | 5.906 | 5.823 | 5.823 | 554,279 | -0.09(-1.60%) |
Apr 19, 2002 | 6.032 | 6.032 | 5.896 | 5.917 | 324,560 | -0.06(-1.05%) |
Apr 18, 2002 | 5.959 | 6.106 | 5.927 | 5.980 | 549,513 | +0.00(+0.00%) |
Apr 17, 2002 | 6.032 | 6.085 | 5.906 | 5.980 | 672,951 | -0.05(-0.87%) |
Apr 16, 2002 | 6.114 | 6.127 | 6.013 | 6.032 | 693,921 | -0.08(-1.27%) |
Apr 15, 2002 | 6.137 | 6.144 | 6.034 | 6.110 | 610,994 | -0.04(-0.58%) |
Apr 12, 2002 | 6.137 | 6.156 | 6.112 | 6.146 | 1,398,804 | +0.00(+0.07%) |
Apr 11, 2002 | 6.158 | 6.162 | 6.106 | 6.141 | 996,082 | -0.02(-0.31%) |
Apr 10, 2002 | 6.139 | 6.179 | 6.110 | 6.160 | 1,004,184 | +0.02(+0.34%) |
Apr 09, 2002 | 6.039 | 6.169 | 6.022 | 6.139 | 2,123,228 | +0.07(+1.21%) |
Apr 08, 2002 | 5.921 | 6.076 | 5.898 | 6.066 | 611,947 | +0.13(+2.12%) |
Apr 05, 2002 | 5.906 | 5.969 | 5.896 | 5.940 | 573,343 | +0.03(+0.43%) |
Apr 04, 2002 | 5.909 | 5.955 | 5.875 | 5.915 | 507,096 | +0.01(+0.14%) |
Apr 03, 2002 | 5.900 | 5.946 | 5.896 | 5.906 | 1,246,770 | +0.01(+0.25%) |
Apr 02, 2002 | 5.904 | 5.927 | 5.867 | 5.892 | 421,309 | +0.01(+0.21%) |
Apr 01, 2002 | 5.875 | 5.904 | 5.825 | 5.879 | 648,168 | -0.01(-0.25%) |
Mar 29, 2002 | 5.948 | 5.959 | 5.865 | 5.894 | 1,118,090 | +0.00(+0.00%) |
Mar 28, 2002 | 5.948 | 5.959 | 5.865 | 5.894 | 1,118,090 | -0.04(-0.74%) |
Mar 27, 2002 | 5.927 | 5.959 | 5.898 | 5.938 | 562,381 | +0.04(+0.68%) |
Mar 26, 2002 | 5.844 | 5.936 | 5.825 | 5.898 | 616,713 | +0.05(+0.93%) |
Mar 25, 2002 | 5.865 | 5.865 | 5.781 | 5.844 | 481,836 | +0.00(+0.00%) |
Mar 22, 2002 | 5.900 | 5.938 | 5.844 | 5.844 | 655,793 | -0.08(-1.42%) |
Mar 21, 2002 | 5.802 | 5.927 | 5.799 | 5.927 | 504,236 | +0.07(+1.25%) |
Mar 20, 2002 | 5.917 | 5.917 | 5.833 | 5.854 | 418,926 | -0.01(-0.25%) |
Mar 19, 2002 | 5.829 | 5.875 | 5.810 | 5.869 | 463,249 | +0.05(+0.94%) |
Mar 18, 2002 | 5.833 | 5.854 | 5.781 | 5.814 | 722,993 | +0.01(+0.11%) |
Mar 15, 2002 | 5.665 | 5.854 | 5.665 | 5.808 | 797,342 | -0.02(-0.40%) |
Mar 14, 2002 | 5.680 | 5.841 | 5.680 | 5.831 | 655,793 | +0.10(+1.72%) |
Mar 13, 2002 | 5.776 | 5.776 | 5.688 | 5.732 | 465,156 | -0.04(-0.76%) |
Mar 12, 2002 | 5.718 | 5.787 | 5.707 | 5.776 | 549,036 | -0.02(-0.29%) |
Mar 11, 2002 | 5.739 | 5.808 | 5.718 | 5.793 | 542,364 | +0.00(+0.04%) |
Mar 08, 2002 | 5.823 | 5.856 | 5.776 | 5.791 | 1,246,294 | -0.03(-0.58%) |
Mar 07, 2002 | 5.852 | 5.875 | 5.797 | 5.825 | 848,338 | -0.03(-0.47%) |
Mar 06, 2002 | 5.749 | 5.858 | 5.713 | 5.852 | 550,466 | +0.08(+1.38%) |
Mar 05, 2002 | 5.728 | 5.823 | 5.728 | 5.772 | 869,308 | +0.02(+0.40%) |
Mar 04, 2002 | 5.686 | 5.749 | 5.655 | 5.749 | 724,900 | +0.07(+1.29%) |
Mar 01, 2002 | 5.634 | 5.686 | 5.611 | 5.676 | 566,194 | +0.05(+0.97%) |
Feb 28, 2002 | 5.571 | 5.665 | 5.508 | 5.621 | 6,128,050 | +0.04(+0.64%) |
Feb 27, 2002 | 5.602 | 5.613 | 5.548 | 5.585 | 595,743 | -0.02(-0.30%) |
Feb 26, 2002 | 5.592 | 5.632 | 5.583 | 5.602 | 1,366,872 | -0.01(-0.15%) |
Feb 25, 2002 | 5.665 | 5.665 | 5.583 | 5.611 | 681,053 | -0.03(-0.59%) |
Feb 22, 2002 | 5.518 | 5.644 | 5.495 | 5.644 | 1,007,520 | +0.13(+2.40%) |
Feb 21, 2002 | 5.634 | 5.634 | 5.497 | 5.512 | 1,456,472 | -0.10(-1.79%) |
Feb 20, 2002 | 5.659 | 5.663 | 5.606 | 5.613 | 1,177,188 | +0.01(+0.11%) |
Feb 19, 2002 | 5.655 | 5.655 | 5.606 | 5.606 | 612,900 | -0.00(-0.07%) |
Feb 18, 2002 | 5.634 | 5.634 | 5.590 | 5.611 | 1,093,307 | +0.00(+0.00%) |
Feb 15, 2002 | 5.634 | 5.634 | 5.590 | 5.611 | 1,093,307 | +0.01(+0.15%) |
Feb 14, 2002 | 5.581 | 5.617 | 5.560 | 5.602 | 908,865 | +0.05(+0.95%) |
Feb 13, 2002 | 5.571 | 5.579 | 5.537 | 5.550 | 879,793 | +0.00(+0.00%) |
Feb 12, 2002 | 5.602 | 5.602 | 5.550 | 5.550 | 1,031,826 | +0.00(+0.00%) |
Feb 11, 2002 | 5.541 | 5.571 | 5.529 | 5.550 | 1,522,242 | +0.03(+0.46%) |
Feb 08, 2002 | 5.499 | 5.535 | 5.476 | 5.525 | 25,882,412 | +0.03(+0.46%) |
Feb 07, 2002 | 5.541 | 5.541 | 5.495 | 5.499 | 1,439,791 | -0.04(-0.64%) |
Feb 06, 2002 | 5.541 | 5.560 | 5.476 | 5.535 | 1,063,282 | -0.13(-2.30%) |
Feb 05, 2002 | 5.739 | 5.751 | 5.665 | 5.665 | 950,329 | -0.05(-0.92%) |
Feb 04, 2002 | 5.636 | 5.722 | 5.636 | 5.718 | 1,057,562 | +0.08(+1.45%) |