Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.333 | 6.482 | 6.284 | 6.412 | 51,840 | +0.03(+0.46%) |
Apr 29, 2002 | 6.254 | 6.383 | 6.086 | 6.383 | 464,843 | +0.15(+2.38%) |
Apr 26, 2002 | 6.086 | 6.294 | 6.086 | 6.234 | 43,452 | +0.15(+2.44%) |
Apr 25, 2002 | 6.482 | 6.531 | 5.937 | 6.086 | 126,012 | -0.46(-6.96%) |
Apr 24, 2002 | 6.660 | 6.779 | 6.492 | 6.541 | 142,888 | -0.18(-2.65%) |
Apr 23, 2002 | 6.383 | 6.818 | 6.333 | 6.719 | 177,853 | +0.29(+4.46%) |
Apr 22, 2002 | 6.571 | 6.581 | 6.333 | 6.432 | 19,907 | -0.19(-2.84%) |
Apr 19, 2002 | 6.482 | 6.739 | 6.452 | 6.620 | 51,233 | -0.17(-2.48%) |
Apr 18, 2002 | 6.640 | 6.789 | 6.561 | 6.789 | 34,054 | +0.09(+1.33%) |
Apr 17, 2002 | 6.818 | 6.927 | 6.630 | 6.699 | 57,094 | -0.22(-3.15%) |
Apr 16, 2002 | 6.403 | 6.927 | 6.403 | 6.917 | 100,648 | +0.13(+1.89%) |
Apr 15, 2002 | 6.878 | 6.887 | 6.630 | 6.789 | 38,804 | -0.10(-1.44%) |
Apr 12, 2002 | 6.185 | 6.887 | 6.145 | 6.887 | 175,528 | +0.65(+10.48%) |
Apr 11, 2002 | 6.581 | 6.581 | 6.175 | 6.234 | 46,484 | -0.40(-5.97%) |
Apr 10, 2002 | 6.422 | 6.630 | 6.046 | 6.630 | 106,711 | +0.11(+1.67%) |
Apr 09, 2002 | 6.551 | 6.630 | 6.432 | 6.521 | 60,833 | -0.06(-0.90%) |
Apr 08, 2002 | 6.185 | 6.581 | 6.036 | 6.581 | 62,147 | +0.30(+4.72%) |
Apr 05, 2002 | 6.234 | 6.442 | 6.234 | 6.284 | 68,412 | +0.05(+0.79%) |
Apr 04, 2002 | 6.680 | 6.680 | 6.145 | 6.234 | 200,286 | -0.40(-5.97%) |
Apr 03, 2002 | 6.630 | 6.650 | 6.383 | 6.630 | 102,467 | +0.00(+0.00%) |
Apr 02, 2002 | 6.462 | 6.719 | 6.452 | 6.630 | 48,606 | +0.07(+1.06%) |
Apr 01, 2002 | 6.412 | 6.571 | 6.185 | 6.561 | 55,579 | +0.15(+2.31%) |
Mar 29, 2002 | 6.234 | 6.412 | 6.086 | 6.412 | 59,216 | +0.00(+0.00%) |
Mar 28, 2002 | 6.234 | 6.412 | 6.086 | 6.412 | 59,216 | +0.12(+1.89%) |
Mar 27, 2002 | 6.482 | 6.541 | 6.135 | 6.294 | 26,779 | -0.14(-2.15%) |
Mar 26, 2002 | 6.274 | 6.432 | 6.234 | 6.432 | 34,661 | +0.17(+2.69%) |
Mar 25, 2002 | 6.185 | 6.314 | 6.185 | 6.264 | 54,669 | -0.17(-2.62%) |
Mar 22, 2002 | 6.650 | 6.650 | 6.432 | 6.432 | 79,730 | -0.13(-1.96%) |
Mar 21, 2002 | 5.967 | 6.610 | 5.967 | 6.561 | 122,273 | +0.49(+8.16%) |
Mar 20, 2002 | 6.036 | 6.145 | 5.937 | 6.066 | 48,707 | -0.07(-1.13%) |
Mar 19, 2002 | 6.343 | 6.343 | 6.135 | 6.135 | 78,821 | -0.11(-1.74%) |
Mar 18, 2002 | 6.135 | 6.422 | 6.126 | 6.244 | 170,880 | +0.11(+1.77%) |
Mar 15, 2002 | 5.947 | 6.135 | 5.937 | 6.135 | 200,488 | +0.20(+3.33%) |
Mar 14, 2002 | 5.591 | 6.036 | 5.542 | 5.937 | 277,087 | +0.35(+6.19%) |
Mar 13, 2002 | 5.265 | 5.591 | 5.245 | 5.591 | 211,806 | +0.23(+4.24%) |
Mar 12, 2002 | 5.245 | 5.373 | 5.047 | 5.364 | 97,516 | +0.11(+2.07%) |
Mar 11, 2002 | 5.364 | 5.364 | 5.047 | 5.255 | 83,166 | -0.17(-3.10%) |
Mar 08, 2002 | 5.393 | 5.641 | 5.364 | 5.423 | 99,840 | +0.06(+1.11%) |
Mar 07, 2002 | 5.413 | 5.443 | 5.364 | 5.364 | 36,075 | -0.04(-0.73%) |
Mar 06, 2002 | 5.423 | 5.423 | 5.304 | 5.403 | 19,200 | -0.03(-0.55%) |
Mar 05, 2002 | 5.433 | 5.462 | 5.364 | 5.433 | 26,172 | +0.01(+0.18%) |
Mar 04, 2002 | 5.443 | 5.591 | 5.393 | 5.423 | 85,692 | -0.12(-2.14%) |
Mar 01, 2002 | 5.344 | 5.542 | 5.344 | 5.542 | 158,248 | +0.21(+3.90%) |
Feb 28, 2002 | 5.443 | 5.443 | 5.047 | 5.334 | 47,090 | -0.11(-2.00%) |
Feb 27, 2002 | 5.462 | 5.512 | 5.393 | 5.443 | 125,406 | -0.04(-0.72%) |
Feb 26, 2002 | 5.443 | 5.492 | 5.393 | 5.482 | 303,663 | +0.00(+0.00%) |
Feb 25, 2002 | 5.789 | 5.809 | 5.393 | 5.482 | 448,169 | -0.33(-5.62%) |
Feb 22, 2002 | 5.740 | 5.809 | 5.641 | 5.809 | 77,507 | +0.15(+2.62%) |
Feb 21, 2002 | 5.542 | 5.819 | 5.443 | 5.660 | 244,952 | +0.54(+10.64%) |
Feb 20, 2002 | 5.067 | 5.205 | 5.027 | 5.116 | 35,772 | +0.02(+0.39%) |
Feb 19, 2002 | 5.057 | 5.185 | 4.948 | 5.096 | 44,362 | +0.04(+0.78%) |
Feb 18, 2002 | 4.938 | 5.146 | 4.908 | 5.057 | 177,246 | +0.00(+0.00%) |
Feb 15, 2002 | 4.938 | 5.146 | 4.908 | 5.057 | 48,404 | +0.12(+2.40%) |
Feb 14, 2002 | 4.997 | 5.027 | 4.898 | 4.938 | 29,103 | -0.05(-0.99%) |
Feb 13, 2002 | 4.869 | 4.997 | 4.869 | 4.987 | 11,621 | +0.07(+1.41%) |
Feb 12, 2002 | 4.987 | 4.997 | 4.918 | 4.918 | 30,315 | -0.03(-0.60%) |
Feb 11, 2002 | 4.730 | 4.958 | 4.701 | 4.948 | 43,048 | +0.20(+4.17%) |
Feb 08, 2002 | 4.651 | 4.799 | 4.611 | 4.750 | 144,505 | +0.12(+2.56%) |
Feb 07, 2002 | 4.701 | 4.740 | 4.503 | 4.631 | 49,616 | -0.11(-2.30%) |
Feb 06, 2002 | 4.750 | 4.839 | 4.611 | 4.740 | 20,210 | -0.10(-2.05%) |
Feb 05, 2002 | 4.898 | 4.928 | 4.750 | 4.839 | 29,709 | -0.01(-0.20%) |
Feb 04, 2002 | 5.245 | 5.344 | 4.750 | 4.849 | 106,610 | -0.49(-9.26%) |