Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.101 | 6.156 | 6.039 | 6.125 | 391,383 | +0.20(+3.45%) |
Apr 29, 2002 | 5.946 | 6.032 | 5.921 | 5.921 | 82,668 | -0.02(-0.42%) |
Apr 26, 2002 | 5.977 | 6.039 | 5.921 | 5.946 | 350,049 | +0.02(+0.31%) |
Apr 25, 2002 | 6.039 | 6.039 | 5.896 | 5.927 | 887,717 | -0.12(-2.05%) |
Apr 24, 2002 | 5.983 | 6.063 | 5.983 | 6.051 | 1,004,939 | +0.07(+1.14%) |
Apr 23, 2002 | 6.026 | 6.063 | 5.958 | 5.983 | 114,799 | +0.17(+2.88%) |
Apr 22, 2002 | 5.878 | 5.878 | 5.797 | 5.816 | 83,960 | -0.14(-2.39%) |
Apr 19, 2002 | 5.791 | 5.970 | 5.791 | 5.958 | 104,304 | +0.12(+2.01%) |
Apr 18, 2002 | 5.791 | 5.853 | 5.735 | 5.840 | 294,345 | +0.09(+1.51%) |
Apr 17, 2002 | 5.803 | 5.878 | 5.754 | 5.754 | 77,986 | +0.04(+0.76%) |
Apr 16, 2002 | 5.537 | 5.754 | 5.537 | 5.710 | 102,528 | +0.11(+1.99%) |
Apr 15, 2002 | 5.599 | 5.599 | 5.494 | 5.599 | 123,356 | +0.00(+0.00%) |
Apr 12, 2002 | 5.531 | 5.599 | 5.531 | 5.599 | 84,444 | +0.14(+2.61%) |
Apr 11, 2002 | 5.537 | 5.599 | 5.456 | 5.456 | 263,667 | -0.07(-1.34%) |
Apr 10, 2002 | 5.512 | 5.537 | 5.456 | 5.531 | 37,136 | -0.01(-0.11%) |
Apr 09, 2002 | 5.574 | 5.574 | 5.531 | 5.537 | 27,609 | +0.00(+0.00%) |
Apr 08, 2002 | 5.512 | 5.537 | 5.456 | 5.537 | 49,245 | -0.01(-0.11%) |
Apr 05, 2002 | 5.525 | 5.617 | 5.525 | 5.543 | 30,677 | -0.01(-0.22%) |
Apr 04, 2002 | 5.518 | 5.605 | 5.518 | 5.555 | 67,814 | +0.03(+0.56%) |
Apr 03, 2002 | 5.543 | 5.568 | 5.512 | 5.525 | 33,261 | -0.02(-0.34%) |
Apr 02, 2002 | 5.630 | 5.630 | 5.518 | 5.543 | 45,532 | -0.15(-2.61%) |
Apr 01, 2002 | 5.698 | 5.723 | 5.611 | 5.692 | 742,725 | +0.00(+0.00%) |
Mar 29, 2002 | 5.741 | 5.741 | 5.655 | 5.692 | 21,635 | +0.00(+0.00%) |
Mar 28, 2002 | 5.741 | 5.741 | 5.655 | 5.692 | 21,635 | +0.01(+0.11%) |
Mar 27, 2002 | 5.636 | 5.723 | 5.636 | 5.686 | 64,746 | +0.10(+1.77%) |
Mar 26, 2002 | 5.525 | 5.636 | 5.525 | 5.586 | 37,297 | +0.01(+0.22%) |
Mar 25, 2002 | 5.574 | 5.630 | 5.549 | 5.574 | 279,975 | +0.04(+0.67%) |
Mar 22, 2002 | 5.506 | 5.611 | 5.506 | 5.537 | 94,293 | -0.01(-0.11%) |
Mar 21, 2002 | 5.593 | 5.636 | 5.512 | 5.543 | 971,355 | -0.12(-2.19%) |
Mar 20, 2002 | 5.642 | 5.723 | 5.599 | 5.667 | 72,980 | -0.09(-1.51%) |
Mar 19, 2002 | 5.667 | 5.754 | 5.648 | 5.754 | 121,419 | +0.04(+0.65%) |
Mar 18, 2002 | 5.760 | 5.785 | 5.704 | 5.717 | 57,964 | -0.01(-0.11%) |
Mar 15, 2002 | 5.760 | 5.791 | 5.717 | 5.723 | 195,207 | -0.01(-0.22%) |
Mar 14, 2002 | 5.735 | 5.760 | 5.679 | 5.735 | 71,689 | +0.06(+1.09%) |
Mar 13, 2002 | 5.723 | 5.723 | 5.667 | 5.673 | 65,553 | -0.04(-0.76%) |
Mar 12, 2002 | 5.754 | 5.760 | 5.704 | 5.717 | 64,584 | -0.04(-0.75%) |
Mar 11, 2002 | 5.754 | 5.760 | 5.704 | 5.760 | 111,408 | +0.03(+0.54%) |
Mar 08, 2002 | 5.729 | 5.785 | 5.710 | 5.729 | 212,968 | +0.06(+1.09%) |
Mar 07, 2002 | 5.692 | 5.692 | 5.636 | 5.667 | 113,507 | -0.06(-0.97%) |
Mar 06, 2002 | 5.636 | 5.729 | 5.593 | 5.723 | 189,233 | +0.14(+2.44%) |
Mar 05, 2002 | 5.593 | 5.698 | 5.543 | 5.586 | 138,372 | +0.06(+1.12%) |
Mar 04, 2002 | 5.537 | 5.599 | 5.456 | 5.525 | 70,074 | +0.06(+1.13%) |
Mar 01, 2002 | 5.401 | 5.463 | 5.333 | 5.463 | 39,396 | +0.09(+1.73%) |
Feb 28, 2002 | 5.419 | 5.432 | 5.345 | 5.370 | 19,536 | -0.09(-1.59%) |
Feb 27, 2002 | 5.512 | 5.512 | 5.407 | 5.456 | 57,157 | +0.11(+1.97%) |
Feb 26, 2002 | 5.444 | 5.481 | 5.320 | 5.351 | 68,136 | -0.17(-3.03%) |
Feb 25, 2002 | 5.456 | 5.549 | 5.438 | 5.518 | 50,699 | -0.10(-1.76%) |
Feb 22, 2002 | 5.463 | 5.617 | 5.463 | 5.617 | 16,953 | +0.08(+1.45%) |
Feb 21, 2002 | 5.525 | 5.624 | 5.512 | 5.537 | 52,313 | -0.04(-0.78%) |
Feb 20, 2002 | 5.525 | 5.686 | 5.525 | 5.580 | 68,782 | +0.11(+1.92%) |
Feb 19, 2002 | 5.537 | 5.574 | 5.475 | 5.475 | 99,137 | -0.14(-2.43%) |
Feb 18, 2002 | 5.636 | 5.636 | 5.562 | 5.611 | 36,813 | +0.00(+0.00%) |
Feb 15, 2002 | 5.636 | 5.636 | 5.562 | 5.611 | 36,813 | -0.06(-1.09%) |
Feb 14, 2002 | 5.698 | 5.754 | 5.648 | 5.673 | 104,950 | +0.04(+0.66%) |
Feb 13, 2002 | 5.611 | 5.717 | 5.611 | 5.636 | 76,371 | +0.04(+0.66%) |
Feb 12, 2002 | 5.543 | 5.655 | 5.543 | 5.599 | 64,100 | -0.04(-0.66%) |
Feb 11, 2002 | 5.648 | 5.648 | 5.543 | 5.636 | 55,219 | +0.12(+2.13%) |
Feb 08, 2002 | 5.500 | 5.531 | 5.456 | 5.518 | 28,417 | +0.07(+1.37%) |
Feb 07, 2002 | 5.494 | 5.500 | 5.370 | 5.444 | 32,130 | -0.03(-0.57%) |
Feb 06, 2002 | 5.537 | 5.537 | 5.463 | 5.475 | 12,916 | +0.02(+0.45%) |
Feb 05, 2002 | 5.388 | 5.494 | 5.345 | 5.450 | 95,585 | +0.12(+2.33%) |
Feb 04, 2002 | 5.494 | 5.518 | 5.326 | 5.326 | 274,000 | -0.16(-2.93%) |