Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.277 | 6.302 | 6.240 | 6.271 | 138,879 | -0.07(-1.07%) |
Apr 29, 2002 | 6.363 | 6.410 | 6.326 | 6.339 | 131,757 | +0.10(+1.58%) |
Apr 26, 2002 | 6.246 | 6.286 | 6.209 | 6.240 | 235,350 | +0.11(+1.71%) |
Apr 25, 2002 | 6.116 | 6.147 | 6.101 | 6.135 | 165,101 | +0.12(+1.95%) |
Apr 24, 2002 | 5.977 | 6.033 | 5.931 | 6.017 | 213,013 | +0.02(+0.41%) |
Apr 23, 2002 | 5.937 | 6.014 | 5.937 | 5.993 | 282,615 | +0.02(+0.36%) |
Apr 22, 2002 | 5.915 | 5.990 | 5.900 | 5.971 | 96,794 | +0.02(+0.42%) |
Apr 19, 2002 | 6.008 | 6.070 | 5.915 | 5.946 | 396,891 | -0.04(-0.72%) |
Apr 18, 2002 | 6.070 | 6.092 | 5.962 | 5.990 | 501,455 | +0.06(+1.09%) |
Apr 17, 2002 | 5.946 | 5.977 | 5.888 | 5.925 | 308,513 | +0.03(+0.58%) |
Apr 16, 2002 | 5.872 | 5.931 | 5.872 | 5.891 | 89,672 | -0.02(-0.42%) |
Apr 15, 2002 | 5.928 | 5.983 | 5.903 | 5.915 | 242,796 | -0.04(-0.62%) |
Apr 12, 2002 | 5.949 | 6.005 | 5.903 | 5.953 | 97,442 | -0.01(-0.10%) |
Apr 11, 2002 | 5.999 | 5.999 | 5.869 | 5.959 | 395,272 | -0.13(-2.08%) |
Apr 10, 2002 | 5.996 | 6.085 | 5.971 | 6.085 | 319,196 | +0.23(+3.96%) |
Apr 09, 2002 | 5.857 | 5.900 | 5.841 | 5.854 | 152,800 | -0.01(-0.16%) |
Apr 08, 2002 | 5.749 | 5.872 | 5.749 | 5.863 | 248,623 | +0.14(+2.37%) |
Apr 05, 2002 | 5.814 | 5.844 | 5.727 | 5.727 | 486,240 | -0.12(-2.01%) |
Apr 04, 2002 | 5.807 | 5.847 | 5.801 | 5.844 | 229,200 | +0.02(+0.42%) |
Apr 03, 2002 | 5.838 | 5.854 | 5.814 | 5.820 | 100,032 | -0.05(-0.84%) |
Apr 02, 2002 | 5.875 | 5.962 | 5.860 | 5.869 | 127,549 | -0.08(-1.30%) |
Apr 01, 2002 | 5.912 | 5.993 | 5.912 | 5.946 | 98,089 | +0.03(+0.57%) |
Mar 29, 2002 | 5.962 | 5.993 | 5.869 | 5.912 | 151,828 | +0.00(+0.00%) |
Mar 28, 2002 | 5.962 | 5.993 | 5.869 | 5.912 | 151,828 | -0.04(-0.67%) |
Mar 27, 2002 | 5.980 | 5.983 | 5.946 | 5.953 | 149,886 | -0.03(-0.46%) |
Mar 26, 2002 | 5.949 | 6.024 | 5.949 | 5.980 | 183,877 | +0.03(+0.52%) |
Mar 25, 2002 | 5.983 | 6.011 | 5.943 | 5.949 | 194,561 | +0.03(+0.47%) |
Mar 22, 2002 | 5.956 | 6.017 | 5.919 | 5.922 | 145,354 | +0.03(+0.47%) |
Mar 21, 2002 | 5.869 | 5.897 | 5.832 | 5.894 | 206,862 | +0.15(+2.64%) |
Mar 20, 2002 | 5.724 | 5.835 | 5.724 | 5.742 | 450,630 | +0.07(+1.25%) |
Mar 19, 2002 | 5.573 | 5.675 | 5.560 | 5.671 | 213,013 | +0.02(+0.38%) |
Mar 18, 2002 | 5.607 | 5.699 | 5.582 | 5.650 | 117,189 | +0.02(+0.38%) |
Mar 15, 2002 | 5.628 | 5.705 | 5.600 | 5.628 | 123,664 | +0.00(+0.00%) |
Mar 14, 2002 | 5.607 | 5.705 | 5.603 | 5.628 | 130,786 | +0.01(+0.11%) |
Mar 13, 2002 | 5.622 | 5.668 | 5.563 | 5.622 | 213,984 | +0.07(+1.22%) |
Mar 12, 2002 | 5.560 | 5.576 | 5.514 | 5.554 | 95,823 | -0.04(-0.72%) |
Mar 11, 2002 | 5.668 | 5.671 | 5.576 | 5.594 | 235,027 | +0.02(+0.28%) |
Mar 08, 2002 | 5.675 | 5.675 | 5.529 | 5.579 | 260,277 | +0.15(+2.67%) |
Mar 07, 2002 | 5.353 | 5.464 | 5.329 | 5.434 | 481,708 | +0.02(+0.28%) |
Mar 06, 2002 | 5.452 | 5.468 | 5.356 | 5.418 | 293,945 | -0.26(-4.57%) |
Mar 05, 2002 | 5.613 | 5.708 | 5.607 | 5.678 | 140,498 | +0.07(+1.32%) |
Mar 04, 2002 | 5.607 | 5.637 | 5.563 | 5.603 | 218,193 | -0.16(-2.79%) |
Mar 01, 2002 | 5.560 | 5.786 | 5.560 | 5.764 | 311,750 | +0.04(+0.76%) |
Feb 28, 2002 | 5.761 | 5.761 | 5.641 | 5.721 | 74,133 | -0.04(-0.70%) |
Feb 27, 2002 | 5.776 | 5.854 | 5.699 | 5.761 | 305,923 | -0.02(-0.27%) |
Feb 26, 2002 | 5.761 | 5.863 | 5.708 | 5.776 | 301,391 | -0.05(-0.80%) |
Feb 25, 2002 | 5.807 | 5.841 | 5.746 | 5.823 | 218,193 | +0.02(+0.43%) |
Feb 22, 2002 | 5.792 | 5.866 | 5.776 | 5.798 | 152,476 | +0.06(+0.97%) |
Feb 21, 2002 | 5.746 | 5.807 | 5.718 | 5.742 | 263,515 | -0.01(-0.11%) |
Feb 20, 2002 | 5.742 | 5.752 | 5.684 | 5.749 | 138,555 | +0.02(+0.38%) |
Feb 19, 2002 | 5.715 | 5.776 | 5.647 | 5.727 | 134,023 | -0.03(-0.59%) |
Feb 18, 2002 | 5.758 | 5.789 | 5.715 | 5.761 | 119,132 | +0.00(+0.00%) |
Feb 15, 2002 | 5.758 | 5.789 | 5.715 | 5.761 | 119,132 | +0.08(+1.41%) |
Feb 14, 2002 | 5.699 | 5.758 | 5.659 | 5.681 | 101,974 | -0.00(-0.05%) |
Feb 13, 2002 | 5.607 | 5.696 | 5.591 | 5.684 | 326,966 | +0.11(+1.94%) |
Feb 12, 2002 | 5.560 | 5.603 | 5.523 | 5.576 | 86,111 | +0.00(+0.00%) |
Feb 11, 2002 | 5.498 | 5.576 | 5.498 | 5.576 | 257,040 | +0.06(+1.12%) |
Feb 08, 2002 | 5.452 | 5.514 | 5.452 | 5.514 | 104,564 | +0.07(+1.25%) |
Feb 07, 2002 | 5.529 | 5.529 | 5.421 | 5.446 | 117,189 | -0.07(-1.23%) |
Feb 06, 2002 | 5.557 | 5.573 | 5.508 | 5.514 | 192,294 | +0.02(+0.28%) |
Feb 05, 2002 | 5.600 | 5.600 | 5.489 | 5.498 | 139,203 | -0.04(-0.73%) |
Feb 04, 2002 | 5.464 | 5.539 | 5.434 | 5.539 | 196,179 | +0.07(+1.36%) |