Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.846 | 5.846 | 5.802 | 5.824 | 53,809 | -0.02(-0.37%) |
Apr 29, 2002 | 5.867 | 5.872 | 5.846 | 5.846 | 50,807 | -0.00(-0.07%) |
Apr 26, 2002 | 5.837 | 5.876 | 5.811 | 5.850 | 48,728 | +0.04(+0.75%) |
Apr 25, 2002 | 5.802 | 5.824 | 5.785 | 5.807 | 21,015 | -0.02(-0.30%) |
Apr 24, 2002 | 5.798 | 5.824 | 5.781 | 5.824 | 35,564 | +0.04(+0.75%) |
Apr 23, 2002 | 5.772 | 5.798 | 5.772 | 5.781 | 25,634 | +0.00(+0.00%) |
Apr 22, 2002 | 5.763 | 5.781 | 5.763 | 5.781 | 21,246 | +0.01(+0.23%) |
Apr 19, 2002 | 5.759 | 5.772 | 5.746 | 5.768 | 36,026 | +0.02(+0.30%) |
Apr 18, 2002 | 5.742 | 5.759 | 5.742 | 5.750 | 14,780 | +0.00(+0.00%) |
Apr 17, 2002 | 5.737 | 5.755 | 5.729 | 5.750 | 73,208 | +0.00(+0.00%) |
Apr 16, 2002 | 5.750 | 5.755 | 5.716 | 5.750 | 55,887 | +0.04(+0.76%) |
Apr 15, 2002 | 5.716 | 5.720 | 5.703 | 5.707 | 29,098 | +0.00(+0.08%) |
Apr 12, 2002 | 5.716 | 5.716 | 5.668 | 5.703 | 70,668 | +0.00(+0.08%) |
Apr 11, 2002 | 5.672 | 5.716 | 5.672 | 5.698 | 41,569 | -0.04(-0.68%) |
Apr 10, 2002 | 5.711 | 5.737 | 5.707 | 5.737 | 22,863 | +0.02(+0.30%) |
Apr 09, 2002 | 5.698 | 5.720 | 5.698 | 5.720 | 4,180,037 | +0.01(+0.15%) |
Apr 08, 2002 | 5.716 | 5.737 | 5.711 | 5.711 | 33,948 | +0.00(+0.08%) |
Apr 05, 2002 | 5.711 | 5.724 | 5.703 | 5.707 | 48,959 | +0.01(+0.23%) |
Apr 04, 2002 | 5.720 | 5.720 | 5.694 | 5.694 | 28,867 | -0.01(-0.23%) |
Apr 03, 2002 | 5.694 | 5.707 | 5.672 | 5.707 | 28,405 | +0.00(+0.00%) |
Apr 02, 2002 | 5.664 | 5.707 | 5.655 | 5.707 | 56,580 | +0.04(+0.69%) |
Apr 01, 2002 | 5.724 | 5.733 | 5.668 | 5.668 | 3,487,213 | -0.04(-0.68%) |
Mar 29, 2002 | 5.755 | 5.755 | 5.703 | 5.707 | 16,396 | +0.00(+0.00%) |
Mar 28, 2002 | 5.755 | 5.755 | 5.703 | 5.707 | 16,396 | -0.05(-0.83%) |
Mar 27, 2002 | 5.724 | 5.755 | 5.716 | 5.755 | 1,986,095 | +0.04(+0.68%) |
Mar 26, 2002 | 5.716 | 5.737 | 5.681 | 5.716 | 77,827 | +0.00(+0.08%) |
Mar 25, 2002 | 5.698 | 5.711 | 5.694 | 5.711 | 28,405 | -0.02(-0.30%) |
Mar 22, 2002 | 5.694 | 5.729 | 5.694 | 5.729 | 34,410 | +0.00(+0.00%) |
Mar 21, 2002 | 5.668 | 5.729 | 5.668 | 5.729 | 26,327 | +0.06(+1.07%) |
Mar 20, 2002 | 5.690 | 5.690 | 5.668 | 5.668 | 23,094 | -0.03(-0.53%) |
Mar 19, 2002 | 5.737 | 5.737 | 5.698 | 5.698 | 36,026 | -0.04(-0.68%) |
Mar 18, 2002 | 5.772 | 5.772 | 5.737 | 5.737 | 27,712 | -0.00(-0.08%) |
Mar 15, 2002 | 5.755 | 5.772 | 5.724 | 5.742 | 51,038 | +0.01(+0.23%) |
Mar 14, 2002 | 5.737 | 5.785 | 5.729 | 5.729 | 44,109 | -0.02(-0.38%) |
Mar 13, 2002 | 5.746 | 5.755 | 5.707 | 5.750 | 34,410 | -0.01(-0.15%) |
Mar 12, 2002 | 5.824 | 5.824 | 5.724 | 5.759 | 60,737 | -0.03(-0.60%) |
Mar 11, 2002 | 5.859 | 5.859 | 5.794 | 5.794 | 35,795 | -0.06(-1.11%) |
Mar 08, 2002 | 5.945 | 5.950 | 5.859 | 5.859 | 70,668 | -0.11(-1.81%) |
Mar 07, 2002 | 5.976 | 5.976 | 5.945 | 5.967 | 17,089 | -0.01(-0.14%) |
Mar 06, 2002 | 5.954 | 5.976 | 5.954 | 5.976 | 15,242 | +0.00(+0.07%) |
Mar 05, 2002 | 5.945 | 5.971 | 5.941 | 5.971 | 30,946 | +0.03(+0.44%) |
Mar 04, 2002 | 5.945 | 5.963 | 5.945 | 5.945 | 11,085 | +0.00(+0.00%) |
Mar 01, 2002 | 5.950 | 5.963 | 5.941 | 5.945 | 27,251 | -0.01(-0.22%) |
Feb 28, 2002 | 5.958 | 5.958 | 5.941 | 5.958 | 21,477 | +0.00(+0.00%) |
Feb 27, 2002 | 5.945 | 5.963 | 5.941 | 5.958 | 33,024 | -0.01(-0.15%) |
Feb 26, 2002 | 5.954 | 5.967 | 5.945 | 5.967 | 34,872 | +0.02(+0.36%) |
Feb 25, 2002 | 5.945 | 5.954 | 5.924 | 5.945 | 24,248 | +0.02(+0.37%) |
Feb 22, 2002 | 5.924 | 5.954 | 5.911 | 5.924 | 28,636 | +0.02(+0.37%) |
Feb 21, 2002 | 5.893 | 5.928 | 5.893 | 5.902 | 17,782 | -0.01(-0.15%) |
Feb 20, 2002 | 5.911 | 5.911 | 5.872 | 5.911 | 22,170 | +0.02(+0.29%) |
Feb 19, 2002 | 5.915 | 5.924 | 5.893 | 5.893 | 30,946 | -0.00(-0.07%) |
Feb 18, 2002 | 5.915 | 5.919 | 5.898 | 5.898 | 21,477 | +0.00(+0.00%) |
Feb 15, 2002 | 5.915 | 5.919 | 5.898 | 5.898 | 21,477 | +0.00(+0.00%) |
Feb 14, 2002 | 5.893 | 5.924 | 5.893 | 5.898 | 18,013 | -0.02(-0.37%) |
Feb 13, 2002 | 5.928 | 5.928 | 5.876 | 5.919 | 107,156 | -0.03(-0.44%) |
Feb 12, 2002 | 5.932 | 5.945 | 5.924 | 5.945 | 35,795 | +0.01(+0.22%) |
Feb 11, 2002 | 5.924 | 5.954 | 5.924 | 5.932 | 41,107 | -0.03(-0.44%) |
Feb 08, 2002 | 5.906 | 5.958 | 5.906 | 5.958 | 37,643 | +0.03(+0.51%) |
Feb 07, 2002 | 5.898 | 5.928 | 5.898 | 5.928 | 28,174 | +0.03(+0.51%) |
Feb 06, 2002 | 5.911 | 5.924 | 5.898 | 5.898 | 72,284 | +0.00(+0.07%) |
Feb 05, 2002 | 5.859 | 5.893 | 5.850 | 5.893 | 30,715 | +0.03(+0.59%) |
Feb 04, 2002 | 5.885 | 5.885 | 5.859 | 5.859 | 30,253 | -0.01(-0.22%) |
Feb 01, 2002 | 5.867 | 5.872 | 5.824 | 5.872 | 36,950 | +0.01(+0.22%) |
Jan 31, 2002 | 5.867 | 5.872 | 5.850 | 5.859 | 25,634 | +0.00(+0.07%) |
Jan 30, 2002 | 5.841 | 5.854 | 5.841 | 5.854 | 8,082 | +0.01(+0.15%) |
Jan 29, 2002 | 5.807 | 5.846 | 5.807 | 5.846 | 31,638 | +0.03(+0.60%) |
Jan 28, 2002 | 5.802 | 5.811 | 5.781 | 5.811 | 32,100 | +0.01(+0.15%) |
Jan 25, 2002 | 5.798 | 5.802 | 5.785 | 5.802 | 18,013 | +0.03(+0.45%) |
Jan 24, 2002 | 5.798 | 5.807 | 5.776 | 5.776 | 55,425 | -0.02(-0.37%) |
Jan 23, 2002 | 5.820 | 5.820 | 5.789 | 5.798 | 18,937 | +0.01(+0.15%) |
Jan 22, 2002 | 5.802 | 5.820 | 5.785 | 5.789 | 31,869 | +0.00(+0.07%) |
Jan 21, 2002 | 5.807 | 5.833 | 5.785 | 5.785 | 32,100 | +0.00(+0.00%) |
Jan 18, 2002 | 5.807 | 5.833 | 5.785 | 5.785 | 32,100 | -0.03(-0.45%) |
Jan 17, 2002 | 5.802 | 5.837 | 5.802 | 5.811 | 69,975 | -0.03(-0.45%) |
Jan 16, 2002 | 5.815 | 5.837 | 5.811 | 5.837 | 24,941 | +0.01(+0.22%) |
Jan 15, 2002 | 5.846 | 5.846 | 5.824 | 5.824 | 19,168 | -0.02(-0.30%) |
Jan 14, 2002 | 5.802 | 5.841 | 5.802 | 5.841 | 24,479 | +0.07(+1.28%) |
Jan 11, 2002 | 5.802 | 5.802 | 5.755 | 5.768 | 35,564 | -0.07(-1.26%) |
Jan 10, 2002 | 5.772 | 5.841 | 5.763 | 5.841 | 42,031 | +0.04(+0.67%) |