Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.603 | 6.789 | 6.603 | 6.683 | 393,137 | +0.06(+0.88%) |
Apr 29, 2002 | 6.620 | 6.626 | 6.536 | 6.624 | 137,909 | +0.04(+0.54%) |
Apr 26, 2002 | 6.630 | 6.672 | 6.536 | 6.589 | 160,894 | -0.07(-1.10%) |
Apr 25, 2002 | 6.660 | 6.704 | 6.559 | 6.662 | 135,036 | +0.01(+0.19%) |
Apr 24, 2002 | 6.766 | 6.831 | 6.647 | 6.649 | 191,540 | -0.09(-1.27%) |
Apr 23, 2002 | 6.808 | 6.871 | 6.731 | 6.735 | 165,204 | -0.05(-0.77%) |
Apr 22, 2002 | 6.745 | 6.787 | 6.704 | 6.787 | 434,319 | +0.04(+0.62%) |
Apr 19, 2002 | 6.683 | 6.745 | 6.645 | 6.745 | 218,835 | +0.07(+1.10%) |
Apr 18, 2002 | 6.735 | 6.766 | 6.672 | 6.672 | 158,979 | -0.05(-0.78%) |
Apr 17, 2002 | 6.787 | 6.808 | 6.683 | 6.724 | 202,554 | -0.10(-1.53%) |
Apr 16, 2002 | 6.672 | 6.829 | 6.649 | 6.829 | 294,015 | +0.21(+3.15%) |
Apr 15, 2002 | 6.681 | 6.693 | 6.603 | 6.620 | 239,905 | -0.06(-0.84%) |
Apr 12, 2002 | 6.474 | 6.681 | 6.474 | 6.676 | 286,353 | +0.11(+1.65%) |
Apr 11, 2002 | 6.610 | 6.672 | 6.509 | 6.568 | 249,003 | -0.02(-0.35%) |
Apr 10, 2002 | 6.495 | 6.630 | 6.482 | 6.591 | 321,788 | +0.08(+1.25%) |
Apr 09, 2002 | 6.505 | 6.578 | 6.411 | 6.509 | 184,837 | -0.02(-0.26%) |
Apr 08, 2002 | 6.557 | 6.557 | 6.478 | 6.526 | 175,738 | +0.02(+0.32%) |
Apr 05, 2002 | 6.547 | 6.576 | 6.497 | 6.505 | 122,107 | -0.04(-0.64%) |
Apr 04, 2002 | 6.593 | 6.607 | 6.522 | 6.547 | 335,196 | -0.03(-0.38%) |
Apr 03, 2002 | 6.566 | 6.601 | 6.528 | 6.572 | 478,852 | +0.02(+0.29%) |
Apr 02, 2002 | 6.463 | 6.574 | 6.459 | 6.553 | 328,492 | +0.13(+1.98%) |
Apr 01, 2002 | 6.338 | 6.442 | 6.326 | 6.426 | 668,477 | +0.11(+1.75%) |
Mar 29, 2002 | 6.440 | 6.451 | 6.315 | 6.315 | 316,521 | +0.00(+0.00%) |
Mar 28, 2002 | 6.440 | 6.451 | 6.315 | 6.315 | 316,521 | -0.10(-1.50%) |
Mar 27, 2002 | 6.432 | 6.470 | 6.390 | 6.411 | 285,396 | +0.00(+0.00%) |
Mar 26, 2002 | 6.349 | 6.428 | 6.328 | 6.411 | 362,491 | +0.04(+0.69%) |
Mar 25, 2002 | 6.338 | 6.382 | 6.311 | 6.367 | 323,225 | +0.06(+0.89%) |
Mar 22, 2002 | 6.442 | 6.484 | 6.311 | 6.311 | 333,281 | -0.15(-2.36%) |
Mar 21, 2002 | 6.336 | 6.472 | 6.278 | 6.463 | 318,436 | +0.13(+2.01%) |
Mar 20, 2002 | 6.516 | 6.516 | 6.336 | 6.336 | 551,159 | -0.20(-3.01%) |
Mar 19, 2002 | 6.474 | 6.532 | 6.453 | 6.532 | 149,401 | +0.08(+1.30%) |
Mar 18, 2002 | 6.516 | 6.516 | 6.422 | 6.449 | 179,569 | -0.09(-1.34%) |
Mar 15, 2002 | 6.390 | 6.564 | 6.369 | 6.536 | 279,649 | +0.02(+0.32%) |
Mar 14, 2002 | 6.461 | 6.516 | 6.413 | 6.516 | 120,670 | +0.11(+1.66%) |
Mar 13, 2002 | 6.453 | 6.474 | 6.351 | 6.409 | 72,306 | -0.07(-1.13%) |
Mar 12, 2002 | 6.683 | 6.683 | 6.436 | 6.482 | 172,386 | -0.10(-1.46%) |
Mar 11, 2002 | 6.457 | 6.578 | 6.455 | 6.578 | 91,939 | +0.10(+1.61%) |
Mar 08, 2002 | 6.526 | 6.526 | 6.403 | 6.474 | 143,655 | -0.05(-0.80%) |
Mar 07, 2002 | 6.564 | 6.626 | 6.351 | 6.526 | 273,424 | -0.03(-0.48%) |
Mar 06, 2002 | 6.505 | 6.557 | 6.432 | 6.557 | 305,028 | +0.05(+0.80%) |
Mar 05, 2002 | 6.493 | 6.555 | 6.430 | 6.505 | 200,639 | +0.06(+1.01%) |
Mar 04, 2002 | 9.694 | 6.599 | 6.401 | 6.440 | 188,667 | +0.09(+1.47%) |
Feb 28, 2002 | 6.404 | 6.414 | 6.319 | 6.347 | 148,683 | -0.05(-0.78%) |
Feb 27, 2002 | 6.418 | 6.467 | 6.390 | 6.397 | 178,133 | -0.03(-0.43%) |
Feb 26, 2002 | 6.424 | 6.445 | 6.420 | 6.425 | 2,801,286 | +0.01(+0.09%) |
Feb 25, 2002 | 6.401 | 6.432 | 6.357 | 6.420 | 335,436 | +0.03(+0.55%) |
Feb 22, 2002 | 6.300 | 6.404 | 6.266 | 6.385 | 270,072 | +0.09(+1.46%) |
Feb 21, 2002 | 6.418 | 6.420 | 6.293 | 6.293 | 137,191 | -0.12(-1.80%) |
Feb 20, 2002 | 6.349 | 6.433 | 6.303 | 6.408 | 291,621 | +0.07(+1.14%) |
Feb 19, 2002 | 6.460 | 6.460 | 6.336 | 6.336 | 170,232 | -0.14(-2.13%) |
Feb 18, 2002 | 6.397 | 6.507 | 6.349 | 6.474 | 141,500 | +0.00(+0.00%) |
Feb 15, 2002 | 6.397 | 6.507 | 6.349 | 6.474 | 141,500 | +0.08(+1.20%) |
Feb 14, 2002 | 6.355 | 6.415 | 6.344 | 6.397 | 239,905 | +0.04(+0.70%) |
Feb 13, 2002 | 6.293 | 6.353 | 6.279 | 6.353 | 143,655 | +0.05(+0.84%) |
Feb 12, 2002 | 6.307 | 6.307 | 6.266 | 6.300 | 135,754 | +0.00(+0.04%) |
Feb 11, 2002 | 6.307 | 6.333 | 6.251 | 6.297 | 145,092 | +0.00(+0.07%) |
Feb 08, 2002 | 6.113 | 6.293 | 6.105 | 6.293 | 209,737 | +0.18(+2.96%) |
Feb 07, 2002 | 6.154 | 6.181 | 6.112 | 6.112 | 170,232 | -0.03(-0.45%) |
Feb 06, 2002 | 6.222 | 6.229 | 6.140 | 6.140 | 183,879 | -0.08(-1.32%) |
Feb 05, 2002 | 6.209 | 6.241 | 6.186 | 6.222 | 124,980 | +0.01(+0.20%) |
Feb 04, 2002 | 6.237 | 6.265 | 6.195 | 6.209 | 149,401 | -0.01(-0.22%) |