Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.279 | 6.303 | 6.241 | 6.272 | 138,841 | -0.07(-1.07%) |
Apr 29, 2002 | 6.365 | 6.411 | 6.328 | 6.340 | 131,721 | +0.10(+1.58%) |
Apr 26, 2002 | 6.248 | 6.288 | 6.211 | 6.241 | 235,286 | +0.11(+1.71%) |
Apr 25, 2002 | 6.118 | 6.149 | 6.102 | 6.136 | 165,056 | +0.12(+1.95%) |
Apr 24, 2002 | 5.979 | 6.034 | 5.933 | 6.019 | 212,955 | +0.02(+0.41%) |
Apr 23, 2002 | 5.939 | 6.016 | 5.939 | 5.994 | 282,538 | +0.02(+0.36%) |
Apr 22, 2002 | 5.917 | 5.991 | 5.902 | 5.973 | 96,768 | +0.02(+0.42%) |
Apr 19, 2002 | 6.010 | 6.072 | 5.917 | 5.948 | 396,783 | -0.04(-0.72%) |
Apr 18, 2002 | 6.072 | 6.093 | 5.963 | 5.991 | 501,319 | +0.06(+1.09%) |
Apr 17, 2002 | 5.948 | 5.979 | 5.889 | 5.926 | 308,429 | +0.03(+0.58%) |
Apr 16, 2002 | 5.874 | 5.933 | 5.874 | 5.892 | 89,648 | -0.02(-0.42%) |
Apr 15, 2002 | 5.929 | 5.985 | 5.905 | 5.917 | 242,730 | -0.04(-0.62%) |
Apr 12, 2002 | 5.951 | 6.007 | 5.905 | 5.954 | 97,415 | -0.01(-0.10%) |
Apr 11, 2002 | 6.000 | 6.000 | 5.871 | 5.960 | 395,165 | -0.13(-2.08%) |
Apr 10, 2002 | 5.997 | 6.087 | 5.973 | 6.087 | 319,110 | +0.23(+3.96%) |
Apr 09, 2002 | 5.858 | 5.902 | 5.843 | 5.855 | 152,758 | -0.01(-0.16%) |
Apr 08, 2002 | 5.750 | 5.874 | 5.750 | 5.865 | 248,556 | +0.14(+2.37%) |
Apr 05, 2002 | 5.815 | 5.846 | 5.729 | 5.729 | 486,108 | -0.12(-2.01%) |
Apr 04, 2002 | 5.809 | 5.849 | 5.803 | 5.846 | 229,137 | +0.02(+0.42%) |
Apr 03, 2002 | 5.840 | 5.855 | 5.815 | 5.821 | 100,005 | -0.05(-0.84%) |
Apr 02, 2002 | 5.877 | 5.963 | 5.861 | 5.871 | 127,514 | -0.08(-1.30%) |
Apr 01, 2002 | 5.914 | 5.994 | 5.914 | 5.948 | 98,063 | +0.03(+0.57%) |
Mar 29, 2002 | 5.963 | 5.994 | 5.871 | 5.914 | 151,787 | +0.00(+0.00%) |
Mar 28, 2002 | 5.963 | 5.994 | 5.871 | 5.914 | 151,787 | -0.04(-0.67%) |
Mar 27, 2002 | 5.982 | 5.985 | 5.948 | 5.954 | 149,845 | -0.03(-0.46%) |
Mar 26, 2002 | 5.951 | 6.025 | 5.951 | 5.982 | 183,828 | +0.03(+0.52%) |
Mar 25, 2002 | 5.985 | 6.013 | 5.945 | 5.951 | 194,508 | +0.03(+0.47%) |
Mar 22, 2002 | 5.957 | 6.019 | 5.920 | 5.923 | 145,314 | +0.03(+0.47%) |
Mar 21, 2002 | 5.871 | 5.899 | 5.834 | 5.895 | 206,806 | +0.15(+2.64%) |
Mar 20, 2002 | 5.725 | 5.837 | 5.725 | 5.744 | 450,508 | +0.07(+1.25%) |
Mar 19, 2002 | 5.574 | 5.676 | 5.562 | 5.673 | 212,955 | +0.02(+0.38%) |
Mar 18, 2002 | 5.608 | 5.701 | 5.583 | 5.651 | 117,158 | +0.02(+0.38%) |
Mar 15, 2002 | 5.630 | 5.707 | 5.602 | 5.630 | 123,630 | +0.00(+0.00%) |
Mar 14, 2002 | 5.608 | 5.707 | 5.605 | 5.630 | 130,750 | +0.01(+0.11%) |
Mar 13, 2002 | 5.624 | 5.670 | 5.565 | 5.624 | 213,926 | +0.07(+1.22%) |
Mar 12, 2002 | 5.562 | 5.577 | 5.515 | 5.556 | 95,797 | -0.04(-0.72%) |
Mar 11, 2002 | 5.670 | 5.673 | 5.577 | 5.596 | 234,963 | +0.02(+0.28%) |
Mar 08, 2002 | 5.676 | 5.676 | 5.531 | 5.580 | 260,207 | +0.15(+2.67%) |
Mar 07, 2002 | 5.355 | 5.466 | 5.330 | 5.435 | 481,577 | +0.02(+0.29%) |
Mar 06, 2002 | 5.454 | 5.469 | 5.358 | 5.420 | 293,866 | -0.26(-4.57%) |
Mar 05, 2002 | 5.614 | 5.710 | 5.608 | 5.679 | 140,460 | +0.07(+1.32%) |
Mar 04, 2002 | 5.608 | 5.639 | 5.565 | 5.605 | 218,134 | -0.16(-2.79%) |
Mar 01, 2002 | 5.562 | 5.787 | 5.562 | 5.766 | 311,666 | +0.04(+0.76%) |
Feb 28, 2002 | 5.763 | 5.763 | 5.642 | 5.722 | 74,113 | -0.04(-0.70%) |
Feb 27, 2002 | 5.778 | 5.855 | 5.701 | 5.763 | 305,840 | -0.02(-0.27%) |
Feb 26, 2002 | 5.763 | 5.865 | 5.710 | 5.778 | 301,309 | -0.05(-0.80%) |
Feb 25, 2002 | 5.809 | 5.843 | 5.747 | 5.824 | 218,134 | +0.02(+0.43%) |
Feb 22, 2002 | 5.793 | 5.868 | 5.778 | 5.800 | 152,434 | +0.06(+0.97%) |
Feb 21, 2002 | 5.747 | 5.809 | 5.719 | 5.744 | 263,443 | -0.01(-0.11%) |
Feb 20, 2002 | 5.744 | 5.753 | 5.685 | 5.750 | 138,518 | +0.02(+0.38%) |
Feb 19, 2002 | 5.716 | 5.778 | 5.648 | 5.729 | 133,987 | -0.03(-0.59%) |
Feb 18, 2002 | 5.759 | 5.790 | 5.716 | 5.763 | 119,099 | +0.00(+0.00%) |
Feb 15, 2002 | 5.759 | 5.790 | 5.716 | 5.763 | 119,099 | +0.08(+1.41%) |
Feb 14, 2002 | 5.701 | 5.759 | 5.661 | 5.682 | 101,946 | -0.00(-0.05%) |
Feb 13, 2002 | 5.608 | 5.698 | 5.593 | 5.685 | 326,877 | +0.11(+1.94%) |
Feb 12, 2002 | 5.562 | 5.605 | 5.525 | 5.577 | 86,088 | +0.00(+0.00%) |
Feb 11, 2002 | 5.500 | 5.577 | 5.500 | 5.577 | 256,970 | +0.06(+1.12%) |
Feb 08, 2002 | 5.454 | 5.515 | 5.454 | 5.515 | 104,536 | +0.07(+1.25%) |
Feb 07, 2002 | 5.531 | 5.531 | 5.423 | 5.447 | 117,158 | -0.07(-1.23%) |
Feb 06, 2002 | 5.559 | 5.574 | 5.509 | 5.515 | 192,242 | +0.02(+0.28%) |
Feb 05, 2002 | 5.602 | 5.602 | 5.491 | 5.500 | 139,165 | -0.04(-0.73%) |
Feb 04, 2002 | 5.466 | 5.540 | 5.435 | 5.540 | 196,126 | +0.07(+1.36%) |
Feb 01, 2002 | 5.407 | 5.475 | 5.379 | 5.466 | 368,950 | +0.09(+1.67%) |
Jan 31, 2002 | 5.370 | 5.423 | 5.330 | 5.376 | 386,427 | +0.01(+0.12%) |
Jan 30, 2002 | 5.386 | 5.423 | 5.333 | 5.370 | 626,892 | +0.07(+1.28%) |
Jan 29, 2002 | 5.333 | 5.349 | 5.256 | 5.302 | 504,556 | +0.05(+1.00%) |
Jan 28, 2002 | 5.219 | 5.250 | 5.172 | 5.250 | 456,010 | +0.07(+1.43%) |
Jan 25, 2002 | 5.268 | 5.315 | 5.132 | 5.175 | 560,222 | -0.07(-1.41%) |
Jan 24, 2002 | 5.296 | 5.299 | 5.209 | 5.250 | 135,281 | -0.02(-0.47%) |
Jan 23, 2002 | 5.271 | 5.293 | 5.237 | 5.274 | 192,890 | -0.01(-0.12%) |
Jan 22, 2002 | 5.339 | 5.339 | 5.222 | 5.281 | 250,174 | -0.07(-1.33%) |
Jan 21, 2002 | 5.355 | 5.361 | 5.284 | 5.352 | 123,954 | +0.00(+0.00%) |
Jan 18, 2002 | 5.355 | 5.361 | 5.284 | 5.352 | 123,954 | -0.01(-0.12%) |
Jan 17, 2002 | 5.299 | 5.373 | 5.290 | 5.358 | 355,034 | +0.12(+2.24%) |
Jan 16, 2002 | 5.274 | 5.305 | 5.237 | 5.240 | 841,790 | +0.04(+0.77%) |
Jan 15, 2002 | 5.197 | 5.234 | 5.160 | 5.200 | 194,508 | +0.04(+0.84%) |
Jan 14, 2002 | 5.114 | 5.219 | 5.070 | 5.157 | 218,781 | +0.07(+1.46%) |
Jan 11, 2002 | 5.024 | 5.160 | 5.024 | 5.083 | 181,562 | +0.06(+1.17%) |
Jan 10, 2002 | 5.126 | 5.126 | 5.024 | 5.024 | 238,847 | -0.23(-4.35%) |