Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.938 | 7.010 | 6.934 | 6.970 | 566,616 | +0.23(+3.48%) |
Apr 29, 2002 | 6.732 | 6.760 | 6.684 | 6.736 | 679,939 | +0.11(+1.64%) |
Apr 26, 2002 | 6.636 | 6.657 | 6.587 | 6.627 | 1,086,912 | +0.18(+2.84%) |
Apr 25, 2002 | 6.484 | 6.484 | 6.432 | 6.444 | 374,054 | +0.03(+0.54%) |
Apr 24, 2002 | 6.459 | 6.482 | 6.410 | 6.410 | 357,448 | -0.12(-1.87%) |
Apr 23, 2002 | 6.572 | 6.589 | 6.532 | 6.532 | 486,794 | +0.05(+0.79%) |
Apr 22, 2002 | 6.492 | 6.541 | 6.471 | 6.480 | 358,905 | +0.06(+1.01%) |
Apr 19, 2002 | 6.427 | 6.463 | 6.408 | 6.415 | 192,562 | +0.07(+1.14%) |
Apr 18, 2002 | 6.400 | 6.408 | 6.324 | 6.343 | 242,668 | +0.02(+0.33%) |
Apr 17, 2002 | 6.379 | 6.383 | 6.303 | 6.322 | 296,271 | -0.06(-0.96%) |
Apr 16, 2002 | 6.328 | 6.383 | 6.328 | 6.383 | 283,453 | +0.12(+1.92%) |
Apr 15, 2002 | 6.347 | 6.360 | 6.261 | 6.263 | 301,515 | -0.05(-0.79%) |
Apr 12, 2002 | 6.324 | 6.347 | 6.303 | 6.312 | 173,334 | +0.09(+1.41%) |
Apr 11, 2002 | 6.293 | 6.328 | 6.217 | 6.225 | 408,429 | -0.05(-0.82%) |
Apr 10, 2002 | 6.196 | 6.299 | 6.196 | 6.276 | 275,296 | +0.10(+1.57%) |
Apr 09, 2002 | 6.144 | 6.179 | 6.133 | 6.179 | 319,868 | +0.04(+0.65%) |
Apr 08, 2002 | 6.062 | 6.141 | 6.062 | 6.139 | 271,509 | -0.01(-0.19%) |
Apr 05, 2002 | 6.152 | 6.179 | 6.131 | 6.150 | 268,013 | +0.03(+0.47%) |
Apr 04, 2002 | 6.095 | 6.150 | 6.074 | 6.122 | 564,868 | +0.05(+0.82%) |
Apr 03, 2002 | 6.120 | 6.144 | 6.072 | 6.072 | 256,943 | -0.09(-1.45%) |
Apr 02, 2002 | 6.131 | 6.202 | 6.064 | 6.162 | 462,906 | -0.01(-0.22%) |
Apr 01, 2002 | 6.083 | 6.196 | 6.078 | 6.175 | 266,848 | +0.13(+2.15%) |
Mar 29, 2002 | 6.133 | 6.169 | 6.045 | 6.045 | 382,793 | +0.00(+0.00%) |
Mar 28, 2002 | 6.133 | 6.169 | 6.045 | 6.045 | 382,793 | -0.08(-1.28%) |
Mar 27, 2002 | 6.087 | 6.141 | 6.074 | 6.123 | 339,678 | -0.04(-0.59%) |
Mar 26, 2002 | 6.150 | 6.185 | 6.110 | 6.160 | 1,112,548 | -0.12(-1.97%) |
Mar 25, 2002 | 6.331 | 6.331 | 6.276 | 6.284 | 32,627,762 | -0.08(-1.32%) |
Mar 22, 2002 | 6.352 | 6.379 | 6.308 | 6.368 | 385,706 | -0.01(-0.18%) |
Mar 21, 2002 | 6.396 | 6.400 | 6.343 | 6.379 | 237,716 | -0.02(-0.30%) |
Mar 20, 2002 | 6.427 | 6.457 | 6.383 | 6.398 | 213,828 | -0.01(-0.12%) |
Mar 19, 2002 | 6.455 | 6.474 | 6.350 | 6.406 | 682,269 | +0.07(+1.14%) |
Mar 18, 2002 | 6.318 | 6.339 | 6.286 | 6.333 | 339,095 | -0.02(-0.36%) |
Mar 15, 2002 | 6.293 | 6.383 | 6.255 | 6.356 | 1,249,468 | -0.06(-0.89%) |
Mar 14, 2002 | 6.381 | 6.421 | 6.370 | 6.413 | 587,591 | +0.04(+0.69%) |
Mar 13, 2002 | 6.310 | 6.436 | 6.303 | 6.370 | 271,509 | +0.04(+0.60%) |
Mar 12, 2002 | 6.312 | 6.394 | 6.267 | 6.331 | 425,617 | +0.02(+0.30%) |
Mar 11, 2002 | 6.265 | 6.312 | 6.238 | 6.312 | 304,137 | +0.01(+0.12%) |
Mar 08, 2002 | 6.368 | 6.387 | 6.274 | 6.305 | 462,906 | -0.05(-0.78%) |
Mar 07, 2002 | 6.312 | 6.360 | 6.270 | 6.354 | 384,832 | -0.10(-1.48%) |
Mar 06, 2002 | 6.379 | 6.482 | 6.379 | 6.450 | 201,592 | +0.05(+0.71%) |
Mar 05, 2002 | 6.436 | 6.455 | 6.398 | 6.404 | 214,411 | -0.04(-0.65%) |
Mar 04, 2002 | 6.427 | 6.482 | 6.389 | 6.446 | 268,596 | -0.01(-0.15%) |
Mar 01, 2002 | 6.350 | 6.472 | 6.350 | 6.455 | 234,512 | +0.05(+0.83%) |
Feb 28, 2002 | 6.427 | 6.472 | 6.370 | 6.402 | 848,613 | -0.03(-0.53%) |
Feb 27, 2002 | 6.459 | 6.511 | 6.379 | 6.436 | 1,321,424 | +0.00(+0.03%) |
Feb 26, 2002 | 6.453 | 6.455 | 6.370 | 6.434 | 183,239 | -0.10(-1.46%) |
Feb 25, 2002 | 6.570 | 6.570 | 6.453 | 6.530 | 646,437 | -0.05(-0.81%) |
Feb 22, 2002 | 6.493 | 6.612 | 6.482 | 6.583 | 483,298 | +0.10(+1.56%) |
Feb 21, 2002 | 6.467 | 6.568 | 6.467 | 6.482 | 303,554 | +0.01(+0.21%) |
Feb 20, 2002 | 6.381 | 6.472 | 6.362 | 6.469 | 443,970 | +0.10(+1.56%) |
Feb 19, 2002 | 6.354 | 6.427 | 6.341 | 6.370 | 293,067 | -0.10(-1.59%) |
Feb 18, 2002 | 6.436 | 6.509 | 6.436 | 6.472 | 357,740 | +0.00(+0.00%) |
Feb 15, 2002 | 6.436 | 6.509 | 6.436 | 6.472 | 357,740 | +0.05(+0.77%) |
Feb 14, 2002 | 6.398 | 6.465 | 6.398 | 6.423 | 267,139 | -0.06(-0.97%) |
Feb 13, 2002 | 6.530 | 6.545 | 6.486 | 6.486 | 474,559 | +0.10(+1.52%) |
Feb 12, 2002 | 6.415 | 6.436 | 6.373 | 6.389 | 616,140 | +0.05(+0.72%) |
Feb 11, 2002 | 6.331 | 6.356 | 6.301 | 6.343 | 896,389 | +0.12(+1.87%) |
Feb 08, 2002 | 6.217 | 6.230 | 6.179 | 6.226 | 176,830 | +0.01(+0.15%) |
Feb 07, 2002 | 6.236 | 6.267 | 6.204 | 6.217 | 154,399 | -0.01(-0.09%) |
Feb 06, 2002 | 6.240 | 6.280 | 6.217 | 6.223 | 404,351 | +0.00(+0.03%) |
Feb 05, 2002 | 6.331 | 6.347 | 6.221 | 6.221 | 432,317 | -0.09(-1.45%) |
Feb 04, 2002 | 6.284 | 6.371 | 6.278 | 6.312 | 325,986 | +0.02(+0.30%) |