Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.508 | 6.549 | 6.467 | 6.532 | 110,088 | +0.04(+0.55%) |
Apr 29, 2002 | 6.539 | 6.539 | 6.383 | 6.496 | 167,927 | -0.04(-0.55%) |
Apr 26, 2002 | 6.585 | 6.621 | 6.442 | 6.532 | 55,044 | -0.08(-1.22%) |
Apr 25, 2002 | 6.505 | 6.621 | 6.478 | 6.612 | 74,044 | +0.09(+1.34%) |
Apr 24, 2002 | 6.537 | 6.684 | 6.523 | 6.524 | 58,117 | -0.01(-0.19%) |
Apr 23, 2002 | 6.728 | 6.782 | 6.533 | 6.537 | 40,235 | -0.20(-2.97%) |
Apr 22, 2002 | 6.757 | 6.782 | 6.730 | 6.737 | 30,176 | -0.04(-0.53%) |
Apr 19, 2002 | 6.827 | 6.895 | 6.755 | 6.773 | 22,632 | -0.05(-0.79%) |
Apr 18, 2002 | 6.934 | 6.943 | 6.782 | 6.827 | 190,559 | -0.10(-1.42%) |
Apr 17, 2002 | 7.265 | 7.283 | 6.889 | 6.925 | 87,176 | -0.34(-4.68%) |
Apr 16, 2002 | 7.042 | 7.265 | 7.042 | 7.265 | 75,441 | +0.24(+3.41%) |
Apr 15, 2002 | 6.925 | 7.033 | 6.866 | 7.025 | 133,280 | +0.14(+2.11%) |
Apr 12, 2002 | 6.560 | 6.880 | 6.549 | 6.880 | 67,897 | +0.30(+4.48%) |
Apr 11, 2002 | 6.755 | 6.773 | 6.585 | 6.585 | 55,882 | -0.19(-2.77%) |
Apr 10, 2002 | 6.675 | 6.800 | 6.532 | 6.773 | 109,809 | +0.12(+1.75%) |
Apr 09, 2002 | 6.558 | 6.687 | 6.558 | 6.657 | 333,060 | +0.10(+1.50%) |
Apr 08, 2002 | 6.399 | 6.585 | 6.388 | 6.558 | 39,397 | +0.15(+2.37%) |
Apr 05, 2002 | 6.388 | 6.415 | 6.299 | 6.406 | 67,897 | +0.04(+0.59%) |
Apr 04, 2002 | 6.276 | 6.369 | 6.276 | 6.369 | 53,367 | +0.09(+1.40%) |
Apr 03, 2002 | 6.370 | 6.394 | 6.260 | 6.281 | 35,206 | -0.11(-1.68%) |
Apr 02, 2002 | 6.370 | 6.460 | 6.370 | 6.388 | 51,412 | +0.03(+0.42%) |
Apr 01, 2002 | 6.496 | 6.496 | 6.362 | 6.362 | 74,882 | -0.13(-2.07%) |
Mar 29, 2002 | 6.612 | 6.736 | 6.469 | 6.496 | 196,148 | +0.00(+0.00%) |
Mar 28, 2002 | 6.612 | 6.736 | 6.469 | 6.496 | 19,614,822 | -0.13(-2.02%) |
Mar 27, 2002 | 6.621 | 6.648 | 6.540 | 6.630 | 101,985 | +0.01(+0.14%) |
Mar 26, 2002 | 6.442 | 6.621 | 6.442 | 6.621 | 122,662 | +0.21(+3.21%) |
Mar 25, 2002 | 6.637 | 6.639 | 6.335 | 6.415 | 107,015 | -0.23(-3.50%) |
Mar 22, 2002 | 6.478 | 6.771 | 6.460 | 6.648 | 111,206 | +0.15(+2.34%) |
Mar 21, 2002 | 6.532 | 6.532 | 6.442 | 6.496 | 55,882 | -0.05(-0.82%) |
Mar 20, 2002 | 6.549 | 6.610 | 6.523 | 6.549 | 42,470 | +0.01(+0.22%) |
Mar 19, 2002 | 6.474 | 6.535 | 6.299 | 6.535 | 66,220 | +0.06(+0.88%) |
Mar 18, 2002 | 6.469 | 6.481 | 6.353 | 6.478 | 31,853 | +0.00(+0.03%) |
Mar 15, 2002 | 6.397 | 6.485 | 6.358 | 6.476 | 77,397 | -0.04(-0.58%) |
Mar 14, 2002 | 6.612 | 6.646 | 6.485 | 6.514 | 62,309 | -0.08(-1.22%) |
Mar 13, 2002 | 6.614 | 6.630 | 6.532 | 6.594 | 61,750 | -0.02(-0.30%) |
Mar 12, 2002 | 6.639 | 6.657 | 6.585 | 6.614 | 96,956 | -0.02(-0.32%) |
Mar 11, 2002 | 6.671 | 6.725 | 6.630 | 6.635 | 86,338 | -0.04(-0.59%) |
Mar 08, 2002 | 6.603 | 6.743 | 6.603 | 6.675 | 73,765 | +0.05(+0.78%) |
Mar 07, 2002 | 6.666 | 6.716 | 6.621 | 6.623 | 65,662 | -0.07(-1.04%) |
Mar 06, 2002 | 6.286 | 6.693 | 6.281 | 6.693 | 73,765 | +0.41(+6.55%) |
Mar 05, 2002 | 6.406 | 6.406 | 6.159 | 6.281 | 110,647 | -0.13(-1.96%) |
Mar 04, 2002 | 6.406 | 6.496 | 6.370 | 6.406 | 73,765 | +0.00(+0.00%) |
Mar 01, 2002 | 6.585 | 6.585 | 6.317 | 6.406 | 101,147 | -0.21(-3.24%) |
Feb 28, 2002 | 6.406 | 6.621 | 6.406 | 6.621 | 98,074 | +0.21(+3.35%) |
Feb 27, 2002 | 6.254 | 6.487 | 6.227 | 6.406 | 345,354 | +0.14(+2.23%) |
Feb 26, 2002 | 6.290 | 6.290 | 6.226 | 6.267 | 71,809 | +0.00(+0.00%) |
Feb 25, 2002 | 6.120 | 6.272 | 6.093 | 6.267 | 461,311 | +0.13(+2.10%) |
Feb 22, 2002 | 6.084 | 6.138 | 6.057 | 6.138 | 49,735 | +0.06(+1.03%) |
Feb 21, 2002 | 6.200 | 6.200 | 6.075 | 6.075 | 185,251 | -0.14(-2.30%) |
Feb 20, 2002 | 6.077 | 6.227 | 6.072 | 6.218 | 327,472 | +0.13(+2.21%) |
Feb 19, 2002 | 6.084 | 6.093 | 6.027 | 6.084 | 47,220 | +0.00(+0.00%) |
Feb 18, 2002 | 6.183 | 6.206 | 6.048 | 6.084 | 421,914 | +0.00(+0.00%) |
Feb 15, 2002 | 6.183 | 6.206 | 6.048 | 6.084 | 421,914 | -0.10(-1.59%) |
Feb 14, 2002 | 6.084 | 6.227 | 5.798 | 6.183 | 317,134 | -0.08(-1.29%) |
Feb 13, 2002 | 6.496 | 6.496 | 6.236 | 6.263 | 86,897 | -0.22(-3.42%) |
Feb 12, 2002 | 6.496 | 6.523 | 6.485 | 6.485 | 24,029 | -0.06(-0.85%) |
Feb 11, 2002 | 6.621 | 6.621 | 6.540 | 6.540 | 90,250 | -0.10(-1.48%) |
Feb 08, 2002 | 6.478 | 6.639 | 6.478 | 6.639 | 79,912 | +0.16(+2.49%) |
Feb 07, 2002 | 6.549 | 6.580 | 6.460 | 6.478 | 138,309 | -0.06(-0.93%) |
Feb 06, 2002 | 6.549 | 6.612 | 6.532 | 6.539 | 50,015 | -0.02(-0.33%) |
Feb 05, 2002 | 6.496 | 6.567 | 6.496 | 6.560 | 15,926 | +0.08(+1.27%) |
Feb 04, 2002 | 6.523 | 6.585 | 6.455 | 6.478 | 41,632 | -0.07(-1.09%) |