Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.024 | 6.253 | 6.024 | 6.253 | 635,356 | +0.15(+2.50%) |
Apr 29, 2002 | 6.024 | 6.116 | 6.024 | 6.101 | 49,831 | +0.09(+1.51%) |
Apr 26, 2002 | 6.024 | 6.101 | 5.872 | 6.010 | 712,726 | -0.09(-1.48%) |
Apr 25, 2002 | 6.337 | 6.337 | 5.986 | 6.100 | 730,298 | -0.12(-1.85%) |
Apr 24, 2002 | 6.101 | 6.322 | 6.101 | 6.215 | 98,745 | +0.08(+1.37%) |
Apr 23, 2002 | 6.558 | 6.558 | 5.986 | 6.131 | 1,214,585 | -0.53(-7.90%) |
Apr 22, 2002 | 6.581 | 6.672 | 6.482 | 6.657 | 82,484 | +0.15(+2.33%) |
Apr 19, 2002 | 6.600 | 6.672 | 6.482 | 6.505 | 43,668 | -0.04(-0.57%) |
Apr 18, 2002 | 6.611 | 6.665 | 6.543 | 6.543 | 10,884 | -0.03(-0.46%) |
Apr 17, 2002 | 6.672 | 6.672 | 6.520 | 6.573 | 23,211 | -0.02(-0.35%) |
Apr 16, 2002 | 6.483 | 6.634 | 6.482 | 6.596 | 202,999 | +0.04(+0.58%) |
Apr 15, 2002 | 6.672 | 6.672 | 6.482 | 6.558 | 52,454 | -0.00(-0.01%) |
Apr 12, 2002 | 6.562 | 6.650 | 6.451 | 6.559 | 49,307 | +0.05(+0.71%) |
Apr 11, 2002 | 6.855 | 6.855 | 6.482 | 6.512 | 92,057 | -0.31(-4.47%) |
Apr 10, 2002 | 6.674 | 6.863 | 6.596 | 6.817 | 55,864 | +0.07(+1.02%) |
Apr 09, 2002 | 6.489 | 6.840 | 6.489 | 6.749 | 55,995 | +0.16(+2.43%) |
Apr 08, 2002 | 6.520 | 6.596 | 6.406 | 6.589 | 45,766 | +0.07(+1.05%) |
Apr 05, 2002 | 6.566 | 6.794 | 6.497 | 6.520 | 75,534 | +0.00(+0.00%) |
Apr 04, 2002 | 6.406 | 6.520 | 6.406 | 6.520 | 372,689 | +0.10(+1.54%) |
Apr 03, 2002 | 6.329 | 6.558 | 6.329 | 6.421 | 241,159 | -0.06(-0.94%) |
Apr 02, 2002 | 6.482 | 6.543 | 6.436 | 6.482 | 78,419 | -0.02(-0.23%) |
Apr 01, 2002 | 6.596 | 6.672 | 6.444 | 6.497 | 28,981 | -0.10(-1.50%) |
Mar 29, 2002 | 6.444 | 6.711 | 6.367 | 6.596 | 240,110 | +0.00(+0.00%) |
Mar 28, 2002 | 6.444 | 6.711 | 6.367 | 6.596 | 239,061 | +0.10(+1.53%) |
Mar 27, 2002 | 6.520 | 6.520 | 6.367 | 6.497 | 110,810 | -0.02(-0.35%) |
Mar 26, 2002 | 6.367 | 6.520 | 6.253 | 6.520 | 86,156 | +0.19(+3.01%) |
Mar 25, 2002 | 6.162 | 6.406 | 6.162 | 6.329 | 266,862 | +0.19(+3.11%) |
Mar 22, 2002 | 6.547 | 6.634 | 6.139 | 6.139 | 131,923 | -0.51(-7.68%) |
Mar 21, 2002 | 6.177 | 6.718 | 6.177 | 6.650 | 64,387 | +0.40(+6.34%) |
Mar 20, 2002 | 6.139 | 6.291 | 6.101 | 6.253 | 57,175 | +0.11(+1.86%) |
Mar 19, 2002 | 6.139 | 6.177 | 6.001 | 6.139 | 286,008 | +0.00(+0.00%) |
Mar 18, 2002 | 6.040 | 6.276 | 6.040 | 6.139 | 138,742 | +0.08(+1.26%) |
Mar 15, 2002 | 6.051 | 6.070 | 6.017 | 6.062 | 132,447 | -0.04(-0.63%) |
Mar 14, 2002 | 6.024 | 6.101 | 5.948 | 6.101 | 411,768 | +0.02(+0.25%) |
Mar 13, 2002 | 6.101 | 6.101 | 6.040 | 6.085 | 25,833 | -0.02(-0.37%) |
Mar 12, 2002 | 6.101 | 6.177 | 6.001 | 6.108 | 128,120 | -0.07(-1.11%) |
Mar 11, 2002 | 6.200 | 6.200 | 6.093 | 6.177 | 78,288 | -0.04(-0.61%) |
Mar 08, 2002 | 6.406 | 6.406 | 6.139 | 6.215 | 80,780 | +0.04(+0.62%) |
Mar 07, 2002 | 6.219 | 6.406 | 6.101 | 6.177 | 92,188 | -0.08(-1.22%) |
Mar 06, 2002 | 6.280 | 6.291 | 6.123 | 6.253 | 50,880 | +0.07(+1.17%) |
Mar 05, 2002 | 6.329 | 6.360 | 6.101 | 6.181 | 194,344 | -0.10(-1.52%) |
Mar 04, 2002 | 6.215 | 6.329 | 6.139 | 6.276 | 106,351 | +0.10(+1.61%) |
Mar 01, 2002 | 6.101 | 6.261 | 6.101 | 6.177 | 199,196 | +0.05(+0.75%) |
Feb 28, 2002 | 5.948 | 6.177 | 5.902 | 6.131 | 973,556 | +0.19(+3.21%) |
Feb 27, 2002 | 6.062 | 6.062 | 5.849 | 5.940 | 1,025,880 | +0.03(+0.52%) |
Feb 26, 2002 | 5.719 | 5.956 | 5.719 | 5.910 | 13,375 | +0.05(+0.91%) |
Feb 25, 2002 | 5.910 | 6.101 | 5.719 | 5.856 | 90,746 | -0.06(-1.03%) |
Feb 22, 2002 | 6.101 | 6.101 | 5.834 | 5.918 | 176,509 | -0.18(-3.00%) |
Feb 21, 2002 | 6.215 | 6.223 | 6.024 | 6.101 | 242,209 | -0.04(-0.62%) |
Feb 20, 2002 | 6.062 | 6.482 | 5.994 | 6.139 | 142,414 | +0.00(+0.00%) |
Feb 19, 2002 | 6.024 | 6.245 | 5.948 | 6.139 | 78,681 | +0.04(+0.62%) |
Feb 18, 2002 | 6.139 | 6.253 | 6.032 | 6.101 | 90,353 | +0.00(+0.00%) |
Feb 15, 2002 | 6.139 | 6.253 | 6.032 | 6.101 | 87,205 | -0.08(-1.23%) |
Feb 14, 2002 | 6.207 | 6.215 | 6.062 | 6.177 | 74,092 | -0.04(-0.61%) |
Feb 13, 2002 | 6.249 | 6.291 | 6.108 | 6.215 | 79,730 | +0.07(+1.12%) |
Feb 12, 2002 | 6.390 | 6.390 | 6.101 | 6.146 | 91,402 | -0.08(-1.35%) |
Feb 11, 2002 | 6.367 | 6.520 | 6.223 | 6.230 | 97,958 | -0.14(-2.16%) |
Feb 08, 2002 | 6.367 | 6.406 | 6.200 | 6.367 | 103,597 | -0.07(-1.07%) |
Feb 07, 2002 | 6.520 | 6.520 | 6.390 | 6.436 | 341,217 | +0.03(+0.48%) |
Feb 06, 2002 | 6.337 | 6.596 | 6.268 | 6.406 | 1,131,314 | +0.27(+4.35%) |
Feb 05, 2002 | 6.284 | 6.688 | 6.116 | 6.139 | 44,979 | -0.13(-2.07%) |
Feb 04, 2002 | 6.863 | 6.894 | 6.253 | 6.268 | 44,979 | -0.59(-8.67%) |
Feb 01, 2002 | 6.871 | 6.993 | 6.749 | 6.863 | 32,652 | +0.00(+0.00%) |
Jan 31, 2002 | 6.901 | 6.901 | 6.772 | 6.863 | 31,866 | -0.03(-0.44%) |
Jan 30, 2002 | 6.825 | 6.939 | 6.733 | 6.894 | 22,686 | +0.18(+2.73%) |
Jan 29, 2002 | 6.794 | 6.970 | 6.695 | 6.711 | 40,390 | -0.18(-2.55%) |
Jan 28, 2002 | 6.878 | 7.016 | 6.817 | 6.886 | 63,863 | -0.02(-0.33%) |
Jan 25, 2002 | 7.061 | 7.122 | 6.863 | 6.909 | 39,209 | -0.13(-1.84%) |
Jan 24, 2002 | 7.122 | 7.168 | 7.038 | 7.038 | 22,424 | -0.02(-0.22%) |
Jan 23, 2002 | 6.863 | 7.054 | 6.749 | 7.054 | 382,262 | +0.19(+2.78%) |
Jan 22, 2002 | 7.336 | 7.359 | 6.863 | 6.863 | 58,749 | -0.42(-5.76%) |
Jan 21, 2002 | 7.244 | 7.385 | 7.168 | 7.282 | 46,160 | +0.00(+0.00%) |
Jan 18, 2002 | 7.244 | 7.385 | 7.168 | 7.282 | 46,028 | +0.01(+0.10%) |
Jan 17, 2002 | 7.553 | 7.578 | 7.229 | 7.275 | 97,434 | +0.05(+0.63%) |
Jan 16, 2002 | 7.458 | 7.732 | 7.229 | 7.229 | 36,587 | -0.40(-5.20%) |
Jan 15, 2002 | 7.626 | 7.801 | 7.473 | 7.626 | 24,522 | -0.02(-0.30%) |
Jan 14, 2002 | 7.928 | 7.969 | 7.595 | 7.649 | 60,453 | -0.28(-3.56%) |
Jan 11, 2002 | 8.045 | 8.159 | 7.931 | 7.931 | 509,071 | -0.15(-1.89%) |
Jan 10, 2002 | 8.159 | 8.182 | 7.946 | 8.083 | 317,612 | +0.68(+9.17%) |