Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.491 | 5.611 | 5.461 | 5.611 | 19,329 | +0.02(+0.27%) |
Apr 29, 2002 | 5.614 | 5.620 | 5.416 | 5.596 | 35,326 | -0.02(-0.32%) |
Apr 26, 2002 | 5.641 | 5.641 | 5.551 | 5.614 | 16,663 | -0.03(-0.53%) |
Apr 25, 2002 | 5.656 | 5.671 | 5.596 | 5.644 | 39,991 | +0.12(+2.12%) |
Apr 24, 2002 | 5.563 | 5.563 | 5.494 | 5.527 | 19,329 | -0.04(-0.75%) |
Apr 23, 2002 | 5.548 | 5.578 | 5.536 | 5.569 | 13,997 | +0.02(+0.43%) |
Apr 22, 2002 | 5.545 | 5.545 | 5.494 | 5.545 | 17,329 | +0.04(+0.65%) |
Apr 19, 2002 | 5.440 | 5.524 | 5.401 | 5.509 | 71,652 | +0.08(+1.44%) |
Apr 18, 2002 | 5.467 | 5.467 | 5.326 | 5.431 | 199,959 | -0.04(-0.66%) |
Apr 17, 2002 | 5.521 | 5.521 | 5.461 | 5.467 | 11,997 | -0.08(-1.41%) |
Apr 16, 2002 | 5.506 | 5.545 | 5.464 | 5.545 | 14,663 | +0.05(+0.93%) |
Apr 15, 2002 | 5.539 | 5.548 | 5.434 | 5.494 | 28,994 | -0.05(-0.81%) |
Apr 12, 2002 | 5.416 | 5.581 | 5.401 | 5.539 | 18,996 | +0.06(+1.15%) |
Apr 11, 2002 | 5.548 | 5.623 | 5.476 | 5.476 | 433,245 | -0.09(-1.67%) |
Apr 10, 2002 | 5.560 | 5.671 | 5.545 | 5.569 | 26,994 | -0.00(-0.05%) |
Apr 09, 2002 | 5.641 | 5.650 | 5.551 | 5.572 | 42,658 | -0.09(-1.54%) |
Apr 08, 2002 | 5.776 | 5.776 | 5.644 | 5.659 | 14,663 | -0.08(-1.41%) |
Apr 05, 2002 | 5.566 | 5.821 | 5.713 | 5.740 | 42,991 | -0.05(-0.88%) |
Apr 04, 2002 | 5.731 | 5.806 | 5.731 | 5.791 | 39,991 | +0.06(+0.99%) |
Apr 03, 2002 | 5.725 | 5.734 | 5.701 | 5.734 | 20,995 | +0.01(+0.21%) |
Apr 02, 2002 | 5.701 | 5.788 | 5.644 | 5.722 | 9,997 | +0.01(+0.11%) |
Apr 01, 2002 | 5.656 | 5.791 | 5.599 | 5.716 | 65,986 | +0.04(+0.63%) |
Mar 29, 2002 | 5.605 | 5.701 | 5.554 | 5.680 | 22,995 | +0.00(+0.00%) |
Mar 28, 2002 | 5.605 | 5.701 | 5.554 | 5.680 | 22,995 | +0.08(+1.45%) |
Mar 27, 2002 | 5.626 | 5.671 | 5.551 | 5.599 | 41,658 | -0.10(-1.79%) |
Mar 26, 2002 | 5.749 | 5.749 | 5.611 | 5.701 | 15,663 | -0.08(-1.45%) |
Mar 25, 2002 | 5.695 | 5.851 | 5.686 | 5.785 | 2,632,801 | +0.08(+1.47%) |
Mar 22, 2002 | 5.827 | 5.836 | 5.671 | 5.701 | 24,994 | -0.13(-2.26%) |
Mar 21, 2002 | 5.791 | 5.836 | 5.761 | 5.833 | 35,992 | +0.07(+1.14%) |
Mar 20, 2002 | 5.791 | 5.827 | 5.746 | 5.767 | 40,991 | +0.05(+0.89%) |
Mar 19, 2002 | 5.755 | 5.761 | 5.641 | 5.716 | 55,322 | -0.04(-0.68%) |
Mar 18, 2002 | 5.557 | 5.755 | 5.557 | 5.755 | 28,660 | +0.15(+2.62%) |
Mar 15, 2002 | 5.467 | 5.686 | 5.467 | 5.608 | 83,983 | +0.10(+1.85%) |
Mar 14, 2002 | 5.491 | 5.521 | 5.476 | 5.506 | 7,331 | +0.01(+0.11%) |
Mar 13, 2002 | 5.506 | 5.521 | 5.491 | 5.500 | 21,329 | -0.02(-0.38%) |
Mar 12, 2002 | 5.521 | 5.536 | 5.491 | 5.521 | 18,662 | +0.00(+0.05%) |
Mar 11, 2002 | 5.545 | 5.545 | 5.491 | 5.518 | 36,325 | -0.02(-0.43%) |
Mar 08, 2002 | 5.509 | 5.551 | 5.509 | 5.542 | 25,328 | +0.08(+1.43%) |
Mar 07, 2002 | 5.512 | 5.518 | 5.431 | 5.464 | 23,995 | -0.04(-0.76%) |
Mar 06, 2002 | 5.461 | 5.506 | 5.425 | 5.506 | 25,661 | +0.06(+1.10%) |
Mar 05, 2002 | 5.491 | 5.491 | 5.431 | 5.446 | 29,993 | -0.01(-0.27%) |
Mar 04, 2002 | 5.446 | 5.467 | 5.413 | 5.461 | 14,996 | -0.01(-0.11%) |
Mar 01, 2002 | 5.398 | 5.470 | 5.398 | 5.467 | 12,997 | +0.07(+1.28%) |
Feb 28, 2002 | 5.383 | 5.446 | 5.374 | 5.398 | 24,328 | -0.06(-1.10%) |
Feb 27, 2002 | 5.506 | 5.536 | 5.371 | 5.458 | 17,663 | +0.03(+0.50%) |
Feb 26, 2002 | 5.464 | 5.536 | 5.431 | 5.431 | 20,995 | -0.05(-0.82%) |
Feb 25, 2002 | 5.398 | 5.551 | 5.398 | 5.476 | 41,324 | +0.15(+2.88%) |
Feb 22, 2002 | 5.401 | 5.401 | 5.284 | 5.323 | 40,658 | -0.06(-1.11%) |
Feb 21, 2002 | 5.491 | 5.491 | 5.335 | 5.383 | 35,659 | -0.18(-3.24%) |
Feb 20, 2002 | 5.596 | 5.596 | 5.506 | 5.563 | 20,329 | -0.05(-0.86%) |
Feb 19, 2002 | 5.341 | 5.611 | 5.326 | 5.611 | 433,245 | +0.30(+5.65%) |
Feb 18, 2002 | 5.461 | 5.521 | 5.311 | 5.311 | 766,511 | +0.00(+0.00%) |
Feb 15, 2002 | 5.461 | 5.521 | 5.311 | 5.311 | 68,319 | -0.12(-2.21%) |
Feb 14, 2002 | 5.398 | 5.431 | 5.356 | 5.431 | 20,662 | +0.06(+1.12%) |
Feb 13, 2002 | 5.371 | 5.386 | 5.356 | 5.371 | 10,997 | +0.04(+0.84%) |
Feb 12, 2002 | 5.281 | 5.371 | 5.281 | 5.326 | 32,993 | +0.20(+3.80%) |
Feb 11, 2002 | 5.122 | 5.161 | 5.122 | 5.131 | 18,662 | -0.02(-0.41%) |
Feb 08, 2002 | 5.071 | 5.152 | 5.071 | 5.152 | 12,997 | +0.05(+1.00%) |
Feb 07, 2002 | 5.101 | 5.158 | 5.101 | 5.101 | 35,659 | -0.05(-0.87%) |
Feb 06, 2002 | 5.146 | 5.158 | 5.116 | 5.146 | 41,324 | -0.04(-0.81%) |
Feb 05, 2002 | 5.281 | 5.281 | 5.146 | 5.188 | 199,959 | -0.07(-1.37%) |
Feb 04, 2002 | 5.311 | 5.311 | 5.236 | 5.260 | 13,997 | -0.03(-0.51%) |