Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.724 | 6.771 | 6.690 | 6.771 | 366,930 | +0.07(+1.02%) |
Apr 29, 2002 | 6.686 | 6.714 | 6.590 | 6.703 | 222,590 | -0.00(-0.03%) |
Apr 26, 2002 | 6.745 | 6.771 | 6.678 | 6.705 | 223,912 | -0.04(-0.56%) |
Apr 25, 2002 | 6.716 | 6.764 | 6.667 | 6.743 | 501,489 | +0.02(+0.22%) |
Apr 24, 2002 | 6.754 | 6.786 | 6.697 | 6.728 | 573,395 | -0.04(-0.64%) |
Apr 23, 2002 | 6.818 | 6.835 | 6.748 | 6.771 | 164,960 | +0.02(+0.22%) |
Apr 22, 2002 | 6.677 | 6.818 | 6.660 | 6.756 | 310,886 | +0.07(+1.02%) |
Apr 19, 2002 | 6.618 | 6.695 | 6.574 | 6.688 | 223,119 | +0.07(+1.03%) |
Apr 18, 2002 | 6.705 | 6.705 | 6.506 | 6.620 | 247,969 | -0.00(-0.03%) |
Apr 17, 2002 | 6.641 | 6.714 | 6.582 | 6.622 | 347,103 | +0.00(+0.03%) |
Apr 16, 2002 | 6.633 | 6.680 | 6.571 | 6.620 | 1,894,927 | -0.01(-0.14%) |
Apr 15, 2002 | 6.493 | 6.752 | 6.487 | 6.629 | 1,193,582 | +0.13(+2.07%) |
Apr 12, 2002 | 6.177 | 6.620 | 6.096 | 6.495 | 1,300,119 | +0.32(+5.14%) |
Apr 11, 2002 | 5.712 | 6.204 | 5.710 | 6.177 | 431,963 | +0.47(+8.15%) |
Apr 10, 2002 | 5.591 | 5.718 | 5.589 | 5.712 | 303,484 | +0.09(+1.65%) |
Apr 09, 2002 | 5.544 | 5.644 | 5.542 | 5.619 | 211,751 | +0.06(+1.09%) |
Apr 08, 2002 | 5.532 | 5.561 | 5.511 | 5.559 | 392,837 | +0.03(+0.51%) |
Apr 05, 2002 | 5.559 | 5.572 | 5.515 | 5.530 | 343,138 | -0.03(-0.54%) |
Apr 04, 2002 | 5.525 | 5.587 | 5.523 | 5.561 | 155,178 | +0.04(+0.68%) |
Apr 03, 2002 | 5.513 | 5.557 | 5.513 | 5.523 | 163,638 | +0.01(+0.17%) |
Apr 02, 2002 | 5.487 | 5.534 | 5.476 | 5.513 | 247,704 | +0.03(+0.52%) |
Apr 01, 2002 | 5.525 | 5.525 | 5.481 | 5.485 | 194,832 | -0.05(-0.99%) |
Mar 29, 2002 | 5.438 | 5.561 | 5.436 | 5.540 | 311,679 | +0.00(+0.00%) |
Mar 28, 2002 | 5.438 | 5.561 | 5.436 | 5.540 | 308,771 | +0.03(+0.58%) |
Mar 27, 2002 | 5.466 | 5.570 | 5.457 | 5.508 | 247,969 | +0.01(+0.24%) |
Mar 26, 2002 | 5.494 | 5.494 | 5.443 | 5.494 | 102,042 | +0.02(+0.31%) |
Mar 25, 2002 | 5.477 | 5.513 | 5.396 | 5.477 | 206,200 | +0.05(+0.98%) |
Mar 22, 2002 | 5.598 | 5.615 | 5.424 | 5.424 | 356,356 | -0.19(-3.43%) |
Mar 21, 2002 | 5.574 | 5.617 | 5.551 | 5.617 | 148,569 | +0.02(+0.44%) |
Mar 20, 2002 | 5.608 | 5.617 | 5.561 | 5.593 | 187,430 | -0.00(-0.07%) |
Mar 19, 2002 | 5.562 | 5.614 | 5.562 | 5.597 | 282,600 | +0.02(+0.37%) |
Mar 18, 2002 | 5.496 | 5.581 | 5.491 | 5.576 | 113,938 | +0.09(+1.62%) |
Mar 15, 2002 | 5.315 | 5.521 | 5.305 | 5.487 | 233,429 | +0.02(+0.35%) |
Mar 14, 2002 | 5.381 | 5.468 | 5.381 | 5.468 | 104,950 | +0.04(+0.73%) |
Mar 13, 2002 | 5.360 | 5.462 | 5.345 | 5.428 | 188,752 | +0.08(+1.49%) |
Mar 12, 2002 | 5.411 | 5.440 | 5.284 | 5.349 | 445,445 | -0.06(-1.19%) |
Mar 11, 2002 | 5.502 | 5.504 | 5.402 | 5.413 | 433,549 | -0.11(-2.05%) |
Mar 08, 2002 | 5.485 | 5.570 | 5.485 | 5.527 | 269,382 | +0.02(+0.45%) |
Mar 07, 2002 | 5.539 | 5.542 | 5.485 | 5.502 | 574,452 | -0.02(-0.38%) |
Mar 06, 2002 | 5.498 | 5.563 | 5.485 | 5.523 | 508,891 | +0.02(+0.31%) |
Mar 05, 2002 | 5.585 | 5.585 | 5.485 | 5.506 | 278,370 | -0.06(-1.09%) |
Mar 04, 2002 | 5.504 | 5.598 | 5.485 | 5.566 | 252,463 | +0.06(+1.13%) |
Mar 01, 2002 | 5.485 | 5.561 | 5.485 | 5.504 | 301,369 | +0.03(+0.52%) |
Feb 28, 2002 | 5.447 | 5.494 | 5.447 | 5.476 | 331,242 | +0.04(+0.70%) |
Feb 27, 2002 | 5.387 | 5.457 | 5.385 | 5.438 | 555,947 | +0.02(+0.35%) |
Feb 26, 2002 | 5.419 | 5.438 | 5.379 | 5.419 | 331,506 | +0.00(+0.00%) |
Feb 25, 2002 | 5.388 | 5.419 | 5.356 | 5.419 | 894,327 | +0.03(+0.53%) |
Feb 22, 2002 | 5.530 | 5.530 | 5.330 | 5.390 | 327,012 | -0.12(-2.16%) |
Feb 21, 2002 | 5.370 | 5.561 | 5.336 | 5.510 | 843,834 | +0.07(+1.25%) |
Feb 20, 2002 | 5.305 | 5.451 | 5.249 | 5.441 | 326,219 | +0.15(+2.75%) |
Feb 19, 2002 | 5.252 | 5.328 | 5.218 | 5.296 | 283,657 | +0.03(+0.50%) |
Feb 18, 2002 | 5.161 | 5.334 | 5.133 | 5.269 | 444,916 | +0.00(+0.00%) |
Feb 15, 2002 | 5.161 | 5.334 | 5.133 | 5.269 | 443,594 | +0.11(+2.16%) |
Feb 14, 2002 | 5.152 | 5.192 | 5.129 | 5.158 | 238,452 | +0.02(+0.29%) |
Feb 13, 2002 | 5.124 | 5.163 | 5.108 | 5.143 | 199,855 | +0.02(+0.37%) |
Feb 12, 2002 | 5.054 | 5.135 | 5.050 | 5.124 | 546,166 | +0.05(+1.04%) |
Feb 11, 2002 | 5.078 | 5.107 | 5.012 | 5.071 | 258,279 | +0.00(+0.00%) |
Feb 08, 2002 | 5.016 | 5.071 | 5.012 | 5.071 | 205,407 | +0.05(+0.98%) |
Feb 07, 2002 | 5.016 | 5.069 | 5.008 | 5.022 | 89,353 | +0.02(+0.30%) |
Feb 06, 2002 | 5.003 | 5.022 | 4.974 | 5.006 | 167,603 | -0.00(-0.08%) |
Feb 05, 2002 | 5.003 | 5.042 | 4.995 | 5.010 | 327,276 | +0.01(+0.15%) |
Feb 04, 2002 | 5.054 | 5.126 | 4.993 | 5.003 | 415,572 | -0.14(-2.68%) |