Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.750 | 5.828 | 5.750 | 5.784 | 130,229 | +0.03(+0.53%) |
Apr 29, 2002 | 5.728 | 5.754 | 5.707 | 5.754 | 30,764 | +0.03(+0.45%) |
Apr 26, 2002 | 5.707 | 5.728 | 5.698 | 5.728 | 29,839 | +0.02(+0.38%) |
Apr 25, 2002 | 5.694 | 5.707 | 5.668 | 5.707 | 65,230 | +0.05(+0.84%) |
Apr 24, 2002 | 5.633 | 5.681 | 5.603 | 5.659 | 139,713 | +0.03(+0.46%) |
Apr 23, 2002 | 5.611 | 5.633 | 5.585 | 5.633 | 142,951 | +0.01(+0.23%) |
Apr 22, 2002 | 5.624 | 5.624 | 5.603 | 5.620 | 25,907 | -0.00(-0.08%) |
Apr 19, 2002 | 5.594 | 5.624 | 5.590 | 5.624 | 47,650 | +0.03(+0.46%) |
Apr 18, 2002 | 5.629 | 5.629 | 5.594 | 5.598 | 43,949 | -0.03(-0.46%) |
Apr 17, 2002 | 5.611 | 5.629 | 5.611 | 5.624 | 31,921 | +0.01(+0.23%) |
Apr 16, 2002 | 5.633 | 5.637 | 5.585 | 5.611 | 6,037,280 | -0.03(-0.54%) |
Apr 15, 2002 | 5.642 | 5.663 | 5.642 | 5.642 | 66,618 | -0.08(-1.36%) |
Apr 12, 2002 | 5.698 | 5.720 | 5.698 | 5.720 | 55,746 | +0.02(+0.38%) |
Apr 11, 2002 | 5.616 | 5.698 | 5.616 | 5.698 | 39,091 | +0.06(+1.15%) |
Apr 10, 2002 | 5.637 | 5.642 | 5.611 | 5.633 | 28,914 | +0.00(+0.00%) |
Apr 09, 2002 | 5.620 | 5.637 | 5.616 | 5.633 | 76,102 | +0.01(+0.23%) |
Apr 08, 2002 | 5.655 | 5.655 | 5.620 | 5.620 | 28,220 | -0.01(-0.23%) |
Apr 05, 2002 | 5.611 | 5.637 | 5.611 | 5.633 | 61,066 | +0.03(+0.54%) |
Apr 04, 2002 | 5.607 | 5.611 | 5.555 | 5.603 | 83,504 | -0.00(-0.08%) |
Apr 03, 2002 | 5.594 | 5.607 | 5.573 | 5.607 | 69,394 | +0.01(+0.23%) |
Apr 02, 2002 | 5.581 | 5.633 | 5.581 | 5.594 | 58,290 | +0.00(+0.00%) |
Apr 01, 2002 | 5.577 | 5.620 | 5.577 | 5.594 | 59,216 | +0.00(+0.08%) |
Mar 29, 2002 | 5.598 | 5.603 | 5.564 | 5.590 | 47,650 | +0.00(+0.00%) |
Mar 28, 2002 | 5.598 | 5.603 | 5.564 | 5.590 | 47,650 | -0.01(-0.15%) |
Mar 27, 2002 | 5.573 | 5.603 | 5.555 | 5.598 | 55,283 | +0.04(+0.78%) |
Mar 26, 2002 | 5.590 | 5.616 | 5.555 | 5.555 | 75,639 | -0.05(-0.85%) |
Mar 25, 2002 | 5.620 | 5.620 | 5.590 | 5.603 | 28,451 | -0.03(-0.54%) |
Mar 22, 2002 | 5.581 | 5.633 | 5.581 | 5.633 | 27,526 | +0.03(+0.46%) |
Mar 21, 2002 | 5.598 | 5.655 | 5.581 | 5.607 | 48,344 | +0.00(+0.00%) |
Mar 20, 2002 | 5.663 | 5.681 | 5.577 | 5.607 | 76,564 | -0.08(-1.37%) |
Mar 19, 2002 | 5.707 | 5.707 | 5.659 | 5.685 | 94,838 | -0.04(-0.75%) |
Mar 18, 2002 | 5.720 | 5.732 | 5.689 | 5.728 | 61,298 | -0.00(-0.08%) |
Mar 15, 2002 | 5.724 | 5.763 | 5.720 | 5.732 | 65,230 | -0.02(-0.38%) |
Mar 14, 2002 | 5.728 | 5.767 | 5.720 | 5.754 | 110,105 | -0.02(-0.37%) |
Mar 13, 2002 | 5.828 | 5.832 | 5.728 | 5.776 | 103,859 | -0.03(-0.52%) |
Mar 12, 2002 | 5.845 | 5.858 | 5.802 | 5.806 | 39,785 | -0.06(-1.10%) |
Mar 11, 2002 | 5.862 | 5.871 | 5.793 | 5.871 | 101,315 | -0.03(-0.59%) |
Mar 08, 2002 | 5.931 | 5.931 | 5.802 | 5.905 | 60,835 | -0.03(-0.51%) |
Mar 07, 2002 | 5.970 | 5.970 | 5.936 | 5.936 | 48,575 | -0.06(-0.94%) |
Mar 06, 2002 | 5.979 | 6.005 | 5.975 | 5.992 | 34,928 | +0.00(+0.00%) |
Mar 05, 2002 | 6.005 | 6.005 | 5.979 | 5.992 | 24,287 | +0.00(+0.07%) |
Mar 04, 2002 | 6.005 | 6.026 | 5.988 | 5.988 | 32,615 | -0.02(-0.36%) |
Mar 01, 2002 | 6.052 | 6.065 | 6.001 | 6.009 | 80,728 | -0.06(-1.00%) |
Feb 28, 2002 | 6.048 | 6.070 | 6.048 | 6.070 | 34,234 | +0.01(+0.21%) |
Feb 27, 2002 | 6.065 | 6.065 | 6.044 | 6.057 | 50,657 | +0.00(+0.00%) |
Feb 26, 2002 | 6.070 | 6.087 | 6.052 | 6.057 | 28,682 | -0.03(-0.50%) |
Feb 25, 2002 | 6.074 | 6.087 | 6.044 | 6.087 | 51,582 | +0.03(+0.50%) |
Feb 22, 2002 | 6.044 | 6.070 | 6.031 | 6.057 | 40,248 | -0.01(-0.21%) |
Feb 21, 2002 | 6.052 | 6.070 | 6.052 | 6.070 | 925 | -0.00(-0.07%) |
Feb 20, 2002 | 6.070 | 6.078 | 6.052 | 6.074 | 22,206 | +0.00(+0.00%) |
Feb 19, 2002 | 6.035 | 6.083 | 6.022 | 6.074 | 49,269 | +0.05(+0.86%) |
Feb 18, 2002 | 6.009 | 6.048 | 6.009 | 6.022 | 30,302 | +0.00(+0.00%) |
Feb 15, 2002 | 6.009 | 6.048 | 6.009 | 6.022 | 30,302 | -0.00(-0.07%) |
Feb 14, 2002 | 5.983 | 6.026 | 5.983 | 6.026 | 52,508 | +0.02(+0.29%) |
Feb 13, 2002 | 6.013 | 6.013 | 5.983 | 6.009 | 16,654 | -0.03(-0.43%) |
Feb 12, 2002 | 5.996 | 6.052 | 5.996 | 6.035 | 101,315 | +0.04(+0.65%) |
Feb 11, 2002 | 6.013 | 6.031 | 5.988 | 5.996 | 74,020 | -0.03(-0.57%) |
Feb 08, 2002 | 6.009 | 6.031 | 6.001 | 6.031 | 56,209 | +0.00(+0.07%) |
Feb 07, 2002 | 6.031 | 6.031 | 6.018 | 6.026 | 19,661 | -0.00(-0.07%) |
Feb 06, 2002 | 6.035 | 6.035 | 5.992 | 6.031 | 58,522 | +0.00(+0.00%) |
Feb 05, 2002 | 6.005 | 6.035 | 5.996 | 6.031 | 105,478 | +0.00(+0.07%) |
Feb 04, 2002 | 6.048 | 6.048 | 6.013 | 6.026 | 89,055 | -0.02(-0.36%) |