Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.937 | 6.760 | 5.586 | 5.869 | 27,272 | +0.13(+2.34%) |
Apr 29, 2002 | 6.072 | 6.072 | 5.485 | 5.735 | 8,448 | -0.51(-8.21%) |
Apr 26, 2002 | 5.917 | 6.254 | 5.917 | 6.248 | 1,482 | +0.11(+1.76%) |
Apr 25, 2002 | 6.133 | 6.140 | 5.822 | 6.140 | 17,341 | -0.19(-2.99%) |
Apr 24, 2002 | 6.133 | 6.328 | 6.133 | 6.328 | 3,853 | +0.05(+0.86%) |
Apr 23, 2002 | 6.113 | 6.275 | 6.113 | 6.275 | 4,594 | +0.00(+0.01%) |
Apr 22, 2002 | 6.131 | 6.274 | 6.106 | 6.274 | 3,260 | -0.09(-1.39%) |
Apr 19, 2002 | 6.241 | 6.362 | 6.241 | 6.362 | 6,076 | +0.12(+1.95%) |
Apr 18, 2002 | 6.210 | 6.241 | 6.194 | 6.241 | 3,409 | +0.00(+0.00%) |
Apr 17, 2002 | 6.194 | 6.241 | 6.173 | 6.241 | 5,039 | +0.00(+0.00%) |
Apr 16, 2002 | 6.241 | 6.396 | 6.140 | 6.241 | 38,536 | -0.03(-0.54%) |
Apr 15, 2002 | 6.234 | 6.275 | 6.234 | 6.275 | 1,482 | +0.04(+0.66%) |
Apr 12, 2002 | 6.207 | 6.234 | 6.140 | 6.233 | 30,977 | +0.03(+0.53%) |
Apr 11, 2002 | 6.276 | 6.276 | 6.140 | 6.200 | 22,232 | -0.14(-2.23%) |
Apr 10, 2002 | 6.544 | 6.544 | 6.342 | 6.342 | 5,187 | -0.20(-3.09%) |
Apr 09, 2002 | 6.544 | 6.544 | 6.443 | 6.544 | 3,112 | +0.00(+0.00%) |
Apr 08, 2002 | 6.504 | 6.544 | 6.342 | 6.544 | 6,076 | -0.03(-0.51%) |
Apr 05, 2002 | 6.409 | 6.578 | 6.389 | 6.578 | 4,001 | +0.17(+2.62%) |
Apr 04, 2002 | 6.409 | 6.477 | 6.409 | 6.410 | 5,335 | -0.07(-1.03%) |
Apr 03, 2002 | 6.389 | 6.477 | 6.389 | 6.477 | 6,225 | -0.07(-1.03%) |
Apr 02, 2002 | 6.389 | 6.544 | 6.389 | 6.544 | 4,891 | -0.03(-0.51%) |
Apr 01, 2002 | 6.389 | 6.578 | 6.389 | 6.578 | 2,223 | +0.03(+0.52%) |
Mar 29, 2002 | 6.544 | 6.544 | 6.544 | 6.544 | 2,816 | +0.00(+0.00%) |
Mar 28, 2002 | 6.544 | 6.544 | 6.544 | 6.544 | 2,816 | -0.08(-1.22%) |
Mar 27, 2002 | 6.592 | 6.625 | 6.592 | 6.625 | 2,223 | +0.03(+0.51%) |
Mar 26, 2002 | 6.504 | 6.592 | 6.470 | 6.592 | 6,076 | +0.10(+1.55%) |
Mar 25, 2002 | 6.423 | 6.578 | 6.382 | 6.491 | 7,410 | -0.08(-1.25%) |
Mar 22, 2002 | 6.578 | 6.578 | 6.477 | 6.573 | 10,523 | -0.07(-1.09%) |
Mar 21, 2002 | 6.409 | 6.646 | 6.409 | 6.646 | 2,816 | +0.01(+0.20%) |
Mar 20, 2002 | 6.452 | 6.679 | 6.452 | 6.632 | 5,928 | -0.03(-0.41%) |
Mar 19, 2002 | 6.612 | 6.659 | 6.450 | 6.659 | 10,671 | +0.08(+1.23%) |
Mar 18, 2002 | 6.578 | 6.578 | 6.578 | 6.578 | 741 | -0.10(-1.52%) |
Mar 15, 2002 | 6.396 | 6.679 | 6.396 | 6.679 | 1,778 | +0.00(+0.00%) |
Mar 14, 2002 | 6.349 | 6.679 | 6.349 | 6.679 | 7,410 | +0.28(+4.43%) |
Mar 13, 2002 | 6.745 | 6.745 | 6.396 | 6.396 | 5,780 | -0.35(-5.20%) |
Mar 12, 2002 | 6.578 | 6.747 | 6.578 | 6.747 | 1,185 | +0.00(+0.00%) |
Mar 11, 2002 | 6.460 | 6.747 | 6.443 | 6.747 | 889 | -0.05(-0.70%) |
Mar 08, 2002 | 6.457 | 6.794 | 6.457 | 6.794 | 3,112 | +0.08(+1.22%) |
Mar 07, 2002 | 6.450 | 6.712 | 6.450 | 6.712 | 1,482 | -0.08(-1.20%) |
Mar 06, 2002 | 6.882 | 6.882 | 6.490 | 6.794 | 18,675 | +0.06(+0.90%) |
Mar 05, 2002 | 7.010 | 7.010 | 6.713 | 6.733 | 13,043 | -0.15(-2.16%) |
Mar 04, 2002 | 6.585 | 7.017 | 6.275 | 6.882 | 14,673 | -0.17(-2.38%) |
Mar 01, 2002 | 6.439 | 7.050 | 6.275 | 7.050 | 15,266 | +0.39(+5.87%) |
Feb 28, 2002 | 6.248 | 6.659 | 6.248 | 6.659 | 9,189 | +0.15(+2.28%) |
Feb 27, 2002 | 6.511 | 6.511 | 6.241 | 6.511 | 5,632 | +0.03(+0.53%) |
Feb 26, 2002 | 6.133 | 6.476 | 6.133 | 6.476 | 21,047 | +0.34(+5.60%) |
Feb 25, 2002 | 6.005 | 6.173 | 6.005 | 6.133 | 6,225 | -0.01(-0.11%) |
Feb 22, 2002 | 6.065 | 6.140 | 5.998 | 6.140 | 5,484 | +0.14(+2.36%) |
Feb 21, 2002 | 6.072 | 6.072 | 5.998 | 5.998 | 1,778 | -0.07(-1.22%) |
Feb 20, 2002 | 6.072 | 6.072 | 6.072 | 6.072 | 1,037 | +0.03(+0.56%) |
Feb 19, 2002 | 6.079 | 6.119 | 6.038 | 6.038 | 4,001 | -0.16(-2.61%) |
Feb 18, 2002 | 6.140 | 6.200 | 6.005 | 6.200 | 4,594 | +0.00(+0.00%) |
Feb 15, 2002 | 6.140 | 6.200 | 6.005 | 6.200 | 4,594 | +0.03(+0.44%) |
Feb 14, 2002 | 6.174 | 6.174 | 6.173 | 6.173 | 2,223 | -0.04(-0.65%) |
Feb 13, 2002 | 6.173 | 6.241 | 6.173 | 6.214 | 2,667 | -0.03(-0.43%) |
Feb 12, 2002 | 6.484 | 6.484 | 6.241 | 6.241 | 4,891 | +0.02(+0.33%) |
Feb 11, 2002 | 6.106 | 6.241 | 6.106 | 6.221 | 3,112 | +0.11(+1.88%) |
Feb 08, 2002 | 6.072 | 6.376 | 5.769 | 6.106 | 18,823 | -0.07(-1.09%) |
Feb 07, 2002 | 5.903 | 6.173 | 5.903 | 6.173 | 3,409 | +0.03(+0.55%) |
Feb 06, 2002 | 6.038 | 6.140 | 6.038 | 6.140 | 1,185 | -0.07(-1.09%) |
Feb 05, 2002 | 6.524 | 6.524 | 6.072 | 6.207 | 5,187 | -0.32(-4.86%) |
Feb 04, 2002 | 6.457 | 6.524 | 6.457 | 6.524 | 13,043 | +0.05(+0.83%) |