Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.794 | 6.911 | 6.753 | 6.906 | 91,863 | +0.12(+1.72%) |
Apr 29, 2002 | 6.851 | 6.958 | 6.703 | 6.789 | 176,029 | -0.06(-0.87%) |
Apr 26, 2002 | 6.976 | 7.007 | 6.809 | 6.848 | 172,436 | -0.06(-0.90%) |
Apr 25, 2002 | 6.911 | 6.968 | 6.877 | 6.911 | 80,573 | +0.04(+0.57%) |
Apr 24, 2002 | 6.776 | 6.932 | 6.742 | 6.872 | 159,777 | +0.10(+1.54%) |
Apr 23, 2002 | 6.807 | 6.859 | 6.758 | 6.768 | 104,180 | -0.05(-0.80%) |
Apr 22, 2002 | 6.758 | 7.007 | 6.755 | 6.822 | 186,293 | +0.03(+0.50%) |
Apr 19, 2002 | 6.742 | 6.950 | 6.740 | 6.789 | 178,937 | +0.02(+0.31%) |
Apr 18, 2002 | 6.752 | 6.848 | 6.682 | 6.768 | 166,107 | +0.04(+0.54%) |
Apr 17, 2002 | 6.680 | 6.781 | 6.677 | 6.732 | 124,708 | -0.02(-0.30%) |
Apr 16, 2002 | 6.703 | 6.794 | 6.703 | 6.752 | 162,001 | +0.03(+0.50%) |
Apr 15, 2002 | 6.820 | 6.820 | 6.683 | 6.719 | 147,289 | -0.09(-1.37%) |
Apr 12, 2002 | 6.664 | 6.859 | 6.641 | 6.812 | 95,113 | +0.14(+2.14%) |
Apr 11, 2002 | 6.691 | 6.791 | 6.635 | 6.669 | 197,925 | -0.02(-0.31%) |
Apr 10, 2002 | 6.621 | 6.690 | 6.581 | 6.690 | 146,947 | +0.09(+1.37%) |
Apr 09, 2002 | 6.521 | 6.726 | 6.521 | 6.599 | 117,523 | +0.04(+0.68%) |
Apr 08, 2002 | 6.469 | 6.568 | 6.430 | 6.555 | 95,285 | +0.09(+1.32%) |
Apr 05, 2002 | 6.408 | 6.547 | 6.408 | 6.469 | 140,960 | +0.04(+0.61%) |
Apr 04, 2002 | 6.391 | 6.495 | 6.391 | 6.430 | 74,585 | +0.03(+0.41%) |
Apr 03, 2002 | 6.428 | 6.443 | 6.386 | 6.404 | 143,013 | -0.02(-0.32%) |
Apr 02, 2002 | 6.422 | 6.443 | 6.376 | 6.425 | 60,387 | +0.00(+0.04%) |
Apr 01, 2002 | 6.426 | 6.451 | 6.313 | 6.422 | 118,550 | +0.02(+0.28%) |
Mar 29, 2002 | 6.376 | 6.443 | 6.339 | 6.404 | 201,176 | +0.00(+0.00%) |
Mar 28, 2002 | 6.376 | 6.443 | 6.339 | 6.404 | 201,176 | +0.00(+0.00%) |
Mar 27, 2002 | 6.313 | 6.443 | 6.301 | 6.404 | 166,107 | +0.11(+1.69%) |
Mar 26, 2002 | 6.287 | 6.318 | 6.225 | 6.298 | 84,849 | +0.02(+0.25%) |
Mar 25, 2002 | 6.300 | 6.334 | 6.222 | 6.282 | 241,377 | -0.04(-0.70%) |
Mar 22, 2002 | 6.326 | 6.409 | 6.303 | 6.326 | 87,073 | +0.00(+0.04%) |
Mar 21, 2002 | 6.357 | 6.422 | 6.300 | 6.324 | 235,732 | -0.04(-0.57%) |
Mar 20, 2002 | 6.352 | 6.422 | 6.275 | 6.360 | 170,384 | +0.04(+0.62%) |
Mar 19, 2002 | 6.326 | 6.365 | 6.311 | 6.321 | 94,942 | -0.00(-0.04%) |
Mar 18, 2002 | 6.264 | 6.378 | 6.261 | 6.324 | 290,302 | +0.07(+1.08%) |
Mar 15, 2002 | 6.209 | 6.331 | 6.209 | 6.256 | 164,909 | +0.07(+1.18%) |
Mar 14, 2002 | 6.142 | 6.261 | 6.131 | 6.183 | 283,802 | +0.04(+0.63%) |
Mar 13, 2002 | 6.113 | 6.191 | 6.079 | 6.144 | 96,653 | +0.03(+0.47%) |
Mar 12, 2002 | 6.157 | 6.160 | 6.056 | 6.116 | 91,521 | -0.02(-0.25%) |
Mar 11, 2002 | 6.072 | 6.144 | 6.040 | 6.131 | 225,639 | +0.06(+1.07%) |
Mar 08, 2002 | 6.022 | 6.105 | 6.020 | 6.067 | 195,702 | +0.05(+0.87%) |
Mar 07, 2002 | 6.027 | 6.105 | 5.981 | 6.014 | 108,970 | -0.00(-0.04%) |
Mar 06, 2002 | 6.038 | 6.061 | 5.988 | 6.017 | 200,663 | -0.01(-0.13%) |
Mar 05, 2002 | 6.038 | 6.051 | 5.996 | 6.025 | 104,009 | +0.02(+0.26%) |
Mar 04, 2002 | 5.988 | 6.066 | 5.970 | 6.009 | 171,239 | +0.03(+0.52%) |
Mar 01, 2002 | 5.986 | 5.999 | 5.939 | 5.978 | 193,991 | +0.03(+0.44%) |
Feb 28, 2002 | 5.976 | 5.986 | 5.913 | 5.952 | 213,664 | +0.01(+0.13%) |
Feb 27, 2002 | 5.970 | 5.988 | 5.911 | 5.944 | 413,129 | -0.00(-0.04%) |
Feb 26, 2002 | 5.955 | 5.976 | 5.892 | 5.947 | 101,956 | +0.02(+0.31%) |
Feb 25, 2002 | 5.908 | 5.970 | 5.846 | 5.929 | 320,924 | +0.05(+0.93%) |
Feb 22, 2002 | 5.822 | 5.911 | 5.788 | 5.874 | 158,751 | +0.05(+0.89%) |
Feb 21, 2002 | 5.822 | 5.921 | 5.820 | 5.822 | 262,589 | +0.00(+0.00%) |
Feb 20, 2002 | 5.729 | 5.861 | 5.703 | 5.822 | 188,004 | +0.11(+1.86%) |
Feb 19, 2002 | 5.856 | 5.856 | 5.698 | 5.716 | 128,814 | -0.12(-2.00%) |
Feb 18, 2002 | 5.846 | 5.898 | 5.796 | 5.833 | 260,194 | +0.00(+0.00%) |
Feb 15, 2002 | 5.846 | 5.898 | 5.796 | 5.833 | 260,194 | -0.01(-0.22%) |
Feb 14, 2002 | 5.859 | 5.882 | 5.783 | 5.846 | 212,637 | +0.01(+0.22%) |
Feb 13, 2002 | 5.775 | 5.877 | 5.768 | 5.833 | 432,289 | +0.05(+0.90%) |
Feb 12, 2002 | 5.747 | 5.804 | 5.737 | 5.781 | 180,134 | +0.04(+0.68%) |
Feb 11, 2002 | 5.687 | 5.742 | 5.666 | 5.742 | 269,774 | +0.02(+0.27%) |
Feb 08, 2002 | 5.700 | 5.768 | 5.677 | 5.726 | 105,206 | +0.03(+0.46%) |
Feb 07, 2002 | 5.607 | 5.716 | 5.604 | 5.700 | 242,574 | +0.09(+1.57%) |
Feb 06, 2002 | 5.653 | 5.716 | 5.534 | 5.612 | 145,750 | -0.05(-0.96%) |
Feb 05, 2002 | 5.690 | 5.729 | 5.612 | 5.666 | 179,963 | -0.04(-0.77%) |
Feb 04, 2002 | 5.703 | 5.721 | 5.638 | 5.711 | 326,227 | -0.01(-0.09%) |
Feb 01, 2002 | 5.721 | 5.742 | 5.695 | 5.716 | 159,264 | +0.02(+0.27%) |
Jan 31, 2002 | 5.679 | 5.744 | 5.679 | 5.700 | 838,747 | +0.00(+0.00%) |
Jan 30, 2002 | 5.764 | 5.768 | 5.672 | 5.700 | 211,611 | -0.05(-0.95%) |
Jan 29, 2002 | 5.809 | 5.856 | 5.716 | 5.755 | 193,478 | -0.05(-0.89%) |
Jan 28, 2002 | 5.762 | 5.846 | 5.731 | 5.807 | 500,716 | +0.06(+1.13%) |
Jan 25, 2002 | 5.677 | 5.760 | 5.638 | 5.742 | 514,060 | +0.04(+0.68%) |
Jan 24, 2002 | 5.672 | 5.703 | 5.625 | 5.703 | 754,924 | +0.04(+0.69%) |
Jan 23, 2002 | 5.534 | 5.669 | 5.534 | 5.664 | 3,046,725 | +0.14(+2.44%) |
Jan 22, 2002 | 5.534 | 5.612 | 5.500 | 5.529 | 516,968 | -0.01(-0.09%) |
Jan 21, 2002 | 5.453 | 5.547 | 5.368 | 5.534 | 578,210 | +0.00(+0.00%) |
Jan 18, 2002 | 5.453 | 5.547 | 5.368 | 5.534 | 578,210 | +0.08(+1.53%) |
Jan 17, 2002 | 5.536 | 5.536 | 5.407 | 5.451 | 339,570 | -0.02(-0.38%) |
Jan 16, 2002 | 5.430 | 5.539 | 5.399 | 5.471 | 100,246 | +0.04(+0.72%) |
Jan 15, 2002 | 5.413 | 5.560 | 5.391 | 5.433 | 96,140 | +0.04(+0.77%) |
Jan 14, 2002 | 5.560 | 5.560 | 5.378 | 5.391 | 139,249 | -0.12(-2.12%) |
Jan 11, 2002 | 5.535 | 5.560 | 5.471 | 5.508 | 116,668 | -0.03(-0.52%) |
Jan 10, 2002 | 5.500 | 5.562 | 5.461 | 5.536 | 149,000 | +0.01(+0.24%) |