Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.971 | 6.026 | 5.911 | 5.996 | 399,844 | +0.20(+3.45%) |
Apr 29, 2002 | 5.820 | 5.905 | 5.796 | 5.796 | 84,455 | -0.02(-0.42%) |
Apr 26, 2002 | 5.850 | 5.911 | 5.796 | 5.820 | 357,616 | +0.02(+0.31%) |
Apr 25, 2002 | 5.911 | 5.911 | 5.771 | 5.802 | 906,907 | -0.12(-2.05%) |
Apr 24, 2002 | 5.856 | 5.935 | 5.856 | 5.923 | 1,026,663 | +0.07(+1.14%) |
Apr 23, 2002 | 5.899 | 5.935 | 5.832 | 5.856 | 117,281 | +0.16(+2.88%) |
Apr 22, 2002 | 5.753 | 5.753 | 5.674 | 5.693 | 85,775 | -0.14(-2.39%) |
Apr 19, 2002 | 5.668 | 5.844 | 5.668 | 5.832 | 106,559 | +0.12(+2.01%) |
Apr 18, 2002 | 5.668 | 5.729 | 5.614 | 5.717 | 300,708 | +0.08(+1.51%) |
Apr 17, 2002 | 5.680 | 5.753 | 5.632 | 5.632 | 79,671 | +0.04(+0.76%) |
Apr 16, 2002 | 5.420 | 5.632 | 5.420 | 5.589 | 104,744 | +0.11(+1.99%) |
Apr 15, 2002 | 5.480 | 5.480 | 5.377 | 5.480 | 126,023 | +0.00(+0.00%) |
Apr 12, 2002 | 5.414 | 5.480 | 5.414 | 5.480 | 86,270 | +0.14(+2.61%) |
Apr 11, 2002 | 5.420 | 5.480 | 5.341 | 5.341 | 269,367 | -0.07(-1.34%) |
Apr 10, 2002 | 5.396 | 5.420 | 5.341 | 5.414 | 37,939 | -0.01(-0.11%) |
Apr 09, 2002 | 5.456 | 5.456 | 5.414 | 5.420 | 28,206 | +0.00(+0.00%) |
Apr 08, 2002 | 5.396 | 5.420 | 5.341 | 5.420 | 50,310 | -0.01(-0.11%) |
Apr 05, 2002 | 5.408 | 5.499 | 5.408 | 5.426 | 31,340 | -0.01(-0.22%) |
Apr 04, 2002 | 5.402 | 5.486 | 5.402 | 5.438 | 69,279 | +0.03(+0.56%) |
Apr 03, 2002 | 5.426 | 5.450 | 5.396 | 5.408 | 33,980 | -0.02(-0.34%) |
Apr 02, 2002 | 5.511 | 5.511 | 5.402 | 5.426 | 46,516 | -0.15(-2.61%) |
Apr 01, 2002 | 5.577 | 5.602 | 5.492 | 5.571 | 758,780 | +0.00(+0.00%) |
Mar 29, 2002 | 5.620 | 5.620 | 5.535 | 5.571 | 22,103 | +0.00(+0.00%) |
Mar 28, 2002 | 5.620 | 5.620 | 5.535 | 5.571 | 22,103 | +0.01(+0.11%) |
Mar 27, 2002 | 5.517 | 5.602 | 5.517 | 5.565 | 66,145 | +0.10(+1.77%) |
Mar 26, 2002 | 5.408 | 5.517 | 5.408 | 5.468 | 38,103 | +0.01(+0.22%) |
Mar 25, 2002 | 5.456 | 5.511 | 5.432 | 5.456 | 286,027 | +0.04(+0.67%) |
Mar 22, 2002 | 5.389 | 5.492 | 5.389 | 5.420 | 96,332 | -0.01(-0.11%) |
Mar 21, 2002 | 5.474 | 5.517 | 5.396 | 5.426 | 992,353 | -0.12(-2.19%) |
Mar 20, 2002 | 5.523 | 5.602 | 5.480 | 5.547 | 74,558 | -0.08(-1.51%) |
Mar 19, 2002 | 5.547 | 5.632 | 5.529 | 5.632 | 124,044 | +0.04(+0.65%) |
Mar 18, 2002 | 5.638 | 5.662 | 5.583 | 5.596 | 59,217 | -0.01(-0.11%) |
Mar 15, 2002 | 5.638 | 5.668 | 5.596 | 5.602 | 199,427 | -0.01(-0.22%) |
Mar 14, 2002 | 5.614 | 5.638 | 5.559 | 5.614 | 73,238 | +0.06(+1.09%) |
Mar 13, 2002 | 5.602 | 5.602 | 5.547 | 5.553 | 66,970 | -0.04(-0.76%) |
Mar 12, 2002 | 5.632 | 5.638 | 5.583 | 5.596 | 65,980 | -0.04(-0.75%) |
Mar 11, 2002 | 5.632 | 5.638 | 5.583 | 5.638 | 113,817 | +0.03(+0.54%) |
Mar 08, 2002 | 5.608 | 5.662 | 5.589 | 5.608 | 217,572 | +0.06(+1.09%) |
Mar 07, 2002 | 5.571 | 5.571 | 5.517 | 5.547 | 115,961 | -0.05(-0.97%) |
Mar 06, 2002 | 5.517 | 5.608 | 5.474 | 5.602 | 193,324 | +0.13(+2.44%) |
Mar 05, 2002 | 5.474 | 5.577 | 5.426 | 5.468 | 141,364 | +0.06(+1.12%) |
Mar 04, 2002 | 5.420 | 5.480 | 5.341 | 5.408 | 71,589 | +0.06(+1.13%) |
Mar 01, 2002 | 5.286 | 5.347 | 5.220 | 5.347 | 40,248 | +0.09(+1.73%) |
Feb 28, 2002 | 5.305 | 5.317 | 5.232 | 5.256 | 19,959 | -0.08(-1.59%) |
Feb 27, 2002 | 5.396 | 5.396 | 5.292 | 5.341 | 58,393 | +0.10(+1.97%) |
Feb 26, 2002 | 5.329 | 5.365 | 5.208 | 5.238 | 69,609 | -0.16(-3.03%) |
Feb 25, 2002 | 5.341 | 5.432 | 5.323 | 5.402 | 51,795 | -0.10(-1.76%) |
Feb 22, 2002 | 5.347 | 5.499 | 5.347 | 5.499 | 17,319 | +0.08(+1.45%) |
Feb 21, 2002 | 5.408 | 5.505 | 5.396 | 5.420 | 53,444 | -0.04(-0.78%) |
Feb 20, 2002 | 5.408 | 5.565 | 5.408 | 5.462 | 70,269 | +0.10(+1.92%) |
Feb 19, 2002 | 5.420 | 5.456 | 5.359 | 5.359 | 101,280 | -0.13(-2.43%) |
Feb 18, 2002 | 5.517 | 5.517 | 5.444 | 5.492 | 37,609 | +0.00(+0.00%) |
Feb 15, 2002 | 5.517 | 5.517 | 5.444 | 5.492 | 37,609 | -0.06(-1.09%) |
Feb 14, 2002 | 5.577 | 5.632 | 5.529 | 5.553 | 107,219 | +0.04(+0.66%) |
Feb 13, 2002 | 5.492 | 5.596 | 5.492 | 5.517 | 78,022 | +0.04(+0.66%) |
Feb 12, 2002 | 5.426 | 5.535 | 5.426 | 5.480 | 65,486 | -0.04(-0.66%) |
Feb 11, 2002 | 5.529 | 5.529 | 5.426 | 5.517 | 56,413 | +0.12(+2.13%) |
Feb 08, 2002 | 5.383 | 5.414 | 5.341 | 5.402 | 29,031 | +0.07(+1.37%) |
Feb 07, 2002 | 5.377 | 5.383 | 5.256 | 5.329 | 32,825 | -0.03(-0.57%) |
Feb 06, 2002 | 5.420 | 5.420 | 5.347 | 5.359 | 13,196 | +0.02(+0.45%) |
Feb 05, 2002 | 5.274 | 5.377 | 5.232 | 5.335 | 97,651 | +0.12(+2.33%) |
Feb 04, 2002 | 5.377 | 5.402 | 5.214 | 5.214 | 279,924 | -0.16(-2.93%) |
Feb 01, 2002 | 5.474 | 5.474 | 5.341 | 5.371 | 18,309 | -0.14(-2.53%) |
Jan 31, 2002 | 5.505 | 5.511 | 5.396 | 5.511 | 59,877 | -0.01(-0.11%) |
Jan 30, 2002 | 5.511 | 5.529 | 5.335 | 5.517 | 132,951 | +0.02(+0.44%) |
Jan 29, 2002 | 5.620 | 5.620 | 5.462 | 5.492 | 271,511 | -0.05(-0.88%) |
Jan 28, 2002 | 5.571 | 5.571 | 5.523 | 5.541 | 61,857 | +0.00(+0.00%) |
Jan 25, 2002 | 5.511 | 5.559 | 5.511 | 5.541 | 112,167 | +0.01(+0.11%) |
Jan 24, 2002 | 5.589 | 5.589 | 5.529 | 5.535 | 150,931 | -0.05(-0.98%) |
Jan 23, 2002 | 5.541 | 5.589 | 5.517 | 5.589 | 80,166 | +0.05(+0.88%) |
Jan 22, 2002 | 5.486 | 5.589 | 5.486 | 5.541 | 406,277 | -0.01(-0.22%) |
Jan 21, 2002 | 5.547 | 5.602 | 5.541 | 5.553 | 26,887 | +0.00(+0.00%) |
Jan 18, 2002 | 5.547 | 5.602 | 5.541 | 5.553 | 26,887 | -0.11(-1.93%) |
Jan 17, 2002 | 5.577 | 5.662 | 5.571 | 5.662 | 105,734 | +0.20(+3.66%) |
Jan 16, 2002 | 5.577 | 5.577 | 5.462 | 5.462 | 78,847 | -0.12(-2.17%) |
Jan 15, 2002 | 5.668 | 5.674 | 5.577 | 5.583 | 45,031 | -0.08(-1.50%) |
Jan 14, 2002 | 5.699 | 5.699 | 5.644 | 5.668 | 89,074 | -0.01(-0.21%) |
Jan 11, 2002 | 5.656 | 5.717 | 5.608 | 5.680 | 169,406 | -0.08(-1.47%) |
Jan 10, 2002 | 5.705 | 5.808 | 5.705 | 5.765 | 49,815 | +0.21(+3.71%) |