Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.325 | 6.434 | 6.325 | 6.391 | 4,639,886 | +0.07(+1.14%) |
Apr 29, 2002 | 6.470 | 6.470 | 6.303 | 6.318 | 4,387,310 | -0.16(-2.48%) |
Apr 26, 2002 | 6.482 | 6.550 | 6.447 | 6.479 | 3,707,988 | -0.01(-0.19%) |
Apr 25, 2002 | 6.428 | 6.550 | 6.360 | 6.492 | 4,902,542 | +0.05(+0.82%) |
Apr 24, 2002 | 6.491 | 6.544 | 6.438 | 6.439 | 2,742,489 | -0.05(-0.72%) |
Apr 23, 2002 | 6.544 | 6.551 | 6.485 | 6.485 | 3,901,200 | -0.07(-1.06%) |
Apr 22, 2002 | 6.650 | 6.675 | 6.553 | 6.555 | 6,502,561 | -0.11(-1.61%) |
Apr 19, 2002 | 6.593 | 6.683 | 6.574 | 6.662 | 4,768,134 | +0.13(+2.02%) |
Apr 18, 2002 | 6.607 | 6.607 | 6.492 | 6.530 | 6,909,706 | -0.08(-1.23%) |
Apr 17, 2002 | 6.732 | 6.736 | 6.606 | 6.611 | 28,225,740 | -0.11(-1.70%) |
Apr 16, 2002 | 6.593 | 6.737 | 6.593 | 6.725 | 6,587,126 | +0.17(+2.63%) |
Apr 15, 2002 | 6.509 | 6.600 | 6.509 | 6.553 | 5,758,835 | +0.06(+0.91%) |
Apr 12, 2002 | 6.450 | 6.495 | 6.410 | 6.494 | 3,793,113 | +0.07(+1.01%) |
Apr 11, 2002 | 6.540 | 6.584 | 6.417 | 6.429 | 5,397,612 | -0.11(-1.69%) |
Apr 10, 2002 | 6.427 | 6.578 | 6.416 | 6.540 | 6,198,462 | +0.16(+2.48%) |
Apr 09, 2002 | 6.343 | 6.402 | 6.326 | 6.382 | 6,185,581 | +0.06(+1.00%) |
Apr 08, 2002 | 6.307 | 6.339 | 6.259 | 6.318 | 3,187,156 | -0.02(-0.30%) |
Apr 05, 2002 | 6.340 | 6.382 | 6.321 | 6.337 | 4,254,022 | +0.05(+0.80%) |
Apr 04, 2002 | 6.173 | 6.290 | 6.173 | 6.287 | 4,065,850 | +0.11(+1.84%) |
Apr 03, 2002 | 6.292 | 6.292 | 6.123 | 6.174 | 6,974,110 | -0.12(-1.87%) |
Apr 02, 2002 | 6.352 | 6.352 | 6.272 | 6.292 | 3,775,752 | -0.09(-1.40%) |
Apr 01, 2002 | 6.348 | 6.397 | 6.266 | 6.381 | 2,838,815 | +0.04(+0.63%) |
Mar 29, 2002 | 6.352 | 6.401 | 6.322 | 6.341 | 4,988,227 | +0.00(+0.00%) |
Mar 28, 2002 | 6.352 | 6.401 | 6.322 | 6.341 | 4,988,227 | +0.01(+0.17%) |
Mar 27, 2002 | 6.303 | 6.337 | 6.270 | 6.330 | 5,625,547 | -0.02(-0.39%) |
Mar 26, 2002 | 6.262 | 6.355 | 6.243 | 6.355 | 5,825,479 | +0.08(+1.27%) |
Mar 25, 2002 | 6.382 | 6.428 | 6.273 | 6.276 | 4,233,301 | -0.11(-1.66%) |
Mar 22, 2002 | 6.379 | 6.407 | 6.315 | 6.382 | 4,679,648 | -0.00(-0.03%) |
Mar 21, 2002 | 6.437 | 6.481 | 6.308 | 6.384 | 9,887,970 | -0.12(-1.84%) |
Mar 20, 2002 | 6.619 | 6.619 | 6.466 | 6.503 | 4,599,563 | -0.12(-1.75%) |
Mar 19, 2002 | 6.531 | 6.629 | 6.531 | 6.619 | 6,347,431 | +0.09(+1.44%) |
Mar 18, 2002 | 6.459 | 6.532 | 6.459 | 6.525 | 4,552,520 | +0.08(+1.29%) |
Mar 15, 2002 | 6.375 | 6.467 | 6.369 | 6.442 | 8,210,106 | +0.02(+0.36%) |
Mar 14, 2002 | 6.411 | 6.445 | 6.409 | 6.419 | 6,194,542 | -0.04(-0.57%) |
Mar 13, 2002 | 6.482 | 6.486 | 6.419 | 6.456 | 6,303,188 | -0.04(-0.60%) |
Mar 12, 2002 | 6.397 | 6.514 | 6.383 | 6.495 | 7,913,288 | +0.02(+0.26%) |
Mar 11, 2002 | 6.392 | 6.495 | 6.375 | 6.478 | 9,078,720 | +0.08(+1.19%) |
Mar 08, 2002 | 6.348 | 6.417 | 6.339 | 6.402 | 11,263,974 | +0.08(+1.21%) |
Mar 07, 2002 | 6.285 | 6.334 | 6.250 | 6.325 | 23,420,084 | +0.04(+0.61%) |
Mar 06, 2002 | 6.071 | 6.334 | 6.071 | 6.287 | 14,747,389 | +0.04(+0.63%) |
Mar 05, 2002 | 6.392 | 6.395 | 6.248 | 6.248 | 13,961,661 | -0.16(-2.53%) |
Mar 04, 2002 | 6.153 | 6.468 | 6.142 | 6.410 | 9,837,006 | +0.34(+5.54%) |
Mar 01, 2002 | 6.004 | 6.076 | 5.945 | 6.074 | 6,874,984 | +0.07(+1.19%) |
Feb 28, 2002 | 6.031 | 6.116 | 5.991 | 6.002 | 6,597,766 | +0.01(+0.12%) |
Feb 27, 2002 | 6.078 | 6.102 | 5.964 | 5.995 | 9,127,443 | -0.06(-1.03%) |
Feb 26, 2002 | 6.138 | 6.142 | 6.015 | 6.058 | 8,142,342 | -0.14(-2.28%) |
Feb 25, 2002 | 6.209 | 6.244 | 6.142 | 6.199 | 23,577,454 | -0.01(-0.10%) |
Feb 22, 2002 | 5.955 | 6.232 | 5.929 | 6.205 | 11,122,286 | +0.18(+3.04%) |
Feb 21, 2002 | 5.884 | 6.124 | 5.884 | 6.022 | 9,413,060 | +0.17(+2.82%) |
Feb 20, 2002 | 5.826 | 5.870 | 5.759 | 5.857 | 6,023,171 | +0.03(+0.49%) |
Feb 19, 2002 | 5.821 | 5.839 | 5.803 | 5.828 | 7,110,758 | -0.07(-1.24%) |
Feb 18, 2002 | 5.884 | 6.015 | 5.759 | 5.901 | 6,279,107 | +0.00(+0.00%) |
Feb 15, 2002 | 5.884 | 6.015 | 5.759 | 5.901 | 6,279,107 | +0.07(+1.18%) |
Feb 14, 2002 | 5.892 | 5.892 | 5.817 | 5.833 | 8,408,918 | -0.03(-0.52%) |
Feb 13, 2002 | 5.821 | 5.885 | 5.804 | 5.863 | 9,232,169 | +0.18(+3.11%) |
Feb 12, 2002 | 5.703 | 5.777 | 5.626 | 5.686 | 8,451,481 | -0.04(-0.62%) |
Feb 11, 2002 | 5.495 | 5.723 | 5.495 | 5.722 | 6,328,950 | +0.27(+5.03%) |
Feb 08, 2002 | 5.368 | 5.452 | 5.367 | 5.448 | 5,487,218 | +0.08(+1.48%) |
Feb 07, 2002 | 5.362 | 5.376 | 5.294 | 5.368 | 5,566,743 | +0.01(+0.13%) |
Feb 06, 2002 | 5.393 | 5.432 | 5.333 | 5.361 | 5,244,723 | -0.03(-0.58%) |
Feb 05, 2002 | 5.437 | 5.479 | 5.370 | 5.393 | 6,213,023 | -0.04(-0.82%) |
Feb 04, 2002 | 5.491 | 5.549 | 5.434 | 5.437 | 8,060,577 | -0.13(-2.34%) |
Feb 01, 2002 | 5.643 | 5.692 | 5.561 | 5.568 | 3,858,637 | -0.12(-2.17%) |
Jan 31, 2002 | 5.635 | 5.713 | 5.606 | 5.691 | 5,764,995 | +0.12(+2.13%) |
Jan 30, 2002 | 5.496 | 5.580 | 5.340 | 5.572 | 7,550,385 | +0.08(+1.38%) |
Jan 29, 2002 | 5.644 | 5.723 | 5.487 | 5.496 | 8,389,317 | -0.13(-2.25%) |
Jan 28, 2002 | 5.558 | 5.626 | 5.535 | 5.623 | 4,262,983 | +0.09(+1.58%) |
Jan 25, 2002 | 5.486 | 5.551 | 5.410 | 5.535 | 5,810,918 | +0.05(+0.98%) |
Jan 24, 2002 | 5.354 | 5.552 | 5.350 | 5.482 | 8,881,027 | +0.16(+3.02%) |
Jan 23, 2002 | 5.334 | 5.334 | 5.253 | 5.321 | 5,824,359 | -0.01(-0.25%) |
Jan 22, 2002 | 5.384 | 5.427 | 5.330 | 5.334 | 6,792,098 | -0.06(-1.09%) |
Jan 21, 2002 | 5.294 | 5.400 | 5.242 | 5.393 | 4,218,740 | +0.00(+0.00%) |
Jan 18, 2002 | 5.294 | 5.400 | 5.242 | 5.393 | 4,190,738 | +0.08(+1.41%) |
Jan 17, 2002 | 5.285 | 5.384 | 5.269 | 5.318 | 6,252,225 | +0.08(+1.57%) |
Jan 16, 2002 | 5.357 | 5.393 | 5.224 | 5.236 | 10,749,863 | -0.11(-2.10%) |
Jan 15, 2002 | 5.630 | 5.630 | 5.328 | 5.349 | 15,155,094 | -0.28(-5.00%) |
Jan 14, 2002 | 5.702 | 5.703 | 5.607 | 5.630 | 4,586,122 | -0.06(-0.99%) |
Jan 11, 2002 | 5.591 | 5.736 | 5.562 | 5.686 | 5,370,171 | +0.14(+2.44%) |
Jan 10, 2002 | 5.544 | 5.579 | 5.512 | 5.551 | 3,776,312 | +0.17(+3.08%) |