Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.092 | 6.241 | 6.022 | 6.214 | 5,275,030 | +0.09(+1.48%) |
Apr 29, 2002 | 6.243 | 6.310 | 6.124 | 6.124 | 3,051,155 | -0.12(-1.90%) |
Apr 26, 2002 | 6.419 | 6.507 | 6.243 | 6.243 | 2,812,049 | -0.18(-2.75%) |
Apr 25, 2002 | 6.311 | 6.430 | 6.257 | 6.419 | 2,063,085 | +0.06(+0.98%) |
Apr 24, 2002 | 6.488 | 6.491 | 6.311 | 6.357 | 2,222,276 | -0.10(-1.60%) |
Apr 23, 2002 | 6.452 | 6.565 | 6.429 | 6.460 | 2,340,550 | +0.03(+0.49%) |
Apr 22, 2002 | 6.562 | 6.624 | 6.397 | 6.429 | 3,005,763 | -0.13(-1.91%) |
Apr 19, 2002 | 6.529 | 6.579 | 6.468 | 6.554 | 3,460,639 | +0.02(+0.34%) |
Apr 18, 2002 | 6.374 | 6.538 | 6.340 | 6.532 | 4,513,919 | +0.17(+2.65%) |
Apr 17, 2002 | 6.440 | 6.499 | 6.269 | 6.363 | 4,238,692 | -0.12(-1.79%) |
Apr 16, 2002 | 6.376 | 6.524 | 6.354 | 6.479 | 4,614,612 | +0.10(+1.59%) |
Apr 15, 2002 | 6.402 | 6.430 | 6.304 | 6.377 | 4,036,986 | -0.02(-0.32%) |
Apr 12, 2002 | 6.351 | 6.432 | 6.338 | 6.397 | 2,629,843 | +0.06(+0.99%) |
Apr 11, 2002 | 6.471 | 6.577 | 6.335 | 6.335 | 6,466,083 | -0.16(-2.53%) |
Apr 10, 2002 | 6.468 | 6.549 | 6.437 | 6.499 | 3,764,636 | +0.08(+1.27%) |
Apr 09, 2002 | 6.397 | 6.491 | 6.319 | 6.418 | 3,983,603 | +0.06(+0.93%) |
Apr 08, 2002 | 6.086 | 6.413 | 6.086 | 6.358 | 3,361,864 | +0.17(+2.78%) |
Apr 05, 2002 | 6.094 | 6.257 | 6.085 | 6.186 | 11,735,039 | +0.18(+2.99%) |
Apr 04, 2002 | 5.881 | 6.041 | 5.861 | 6.006 | 9,894,117 | +0.14(+2.40%) |
Apr 03, 2002 | 5.905 | 6.010 | 5.866 | 5.866 | 5,254,252 | -0.09(-1.45%) |
Apr 02, 2002 | 6.074 | 6.085 | 5.761 | 5.952 | 12,650,546 | -0.20(-3.21%) |
Apr 01, 2002 | 5.905 | 6.221 | 5.905 | 6.149 | 10,023,260 | -0.24(-3.77%) |
Mar 29, 2002 | 6.412 | 6.422 | 6.365 | 6.390 | 56,164,268 | +0.00(+0.00%) |
Mar 28, 2002 | 6.412 | 6.422 | 6.365 | 6.390 | 3,505,711 | -0.02(-0.34%) |
Mar 27, 2002 | 6.455 | 6.455 | 6.330 | 6.412 | 5,347,912 | -0.04(-0.68%) |
Mar 26, 2002 | 6.413 | 6.524 | 6.379 | 6.455 | 4,675,987 | +0.03(+0.44%) |
Mar 25, 2002 | 6.515 | 6.515 | 6.427 | 6.427 | 4,104,754 | -0.11(-1.70%) |
Mar 22, 2002 | 6.601 | 6.601 | 6.491 | 6.538 | 2,749,715 | -0.14(-2.06%) |
Mar 21, 2002 | 6.699 | 6.726 | 6.601 | 6.676 | 3,148,651 | -0.10(-1.43%) |
Mar 20, 2002 | 6.679 | 6.804 | 6.673 | 6.773 | 3,888,664 | +0.09(+1.29%) |
Mar 19, 2002 | 6.754 | 6.773 | 6.662 | 6.687 | 3,767,193 | -0.07(-1.00%) |
Mar 18, 2002 | 6.796 | 6.820 | 6.691 | 6.754 | 3,356,750 | -0.08(-1.19%) |
Mar 15, 2002 | 6.809 | 6.843 | 6.796 | 6.835 | 5,250,416 | +0.02(+0.34%) |
Mar 14, 2002 | 6.796 | 6.829 | 6.709 | 6.812 | 2,874,063 | +0.00(+0.00%) |
Mar 13, 2002 | 6.726 | 6.818 | 6.690 | 6.812 | 3,195,002 | +0.01(+0.14%) |
Mar 12, 2002 | 6.820 | 6.881 | 6.782 | 6.803 | 3,452,648 | -0.03(-0.48%) |
Mar 11, 2002 | 6.799 | 6.839 | 6.726 | 6.835 | 3,216,099 | +0.04(+0.53%) |
Mar 08, 2002 | 6.921 | 6.921 | 6.768 | 6.799 | 3,662,984 | +0.02(+0.23%) |
Mar 07, 2002 | 6.718 | 6.851 | 6.640 | 6.784 | 4,462,773 | +0.10(+1.57%) |
Mar 06, 2002 | 6.546 | 6.701 | 6.540 | 6.679 | 4,193,300 | +0.16(+2.40%) |
Mar 05, 2002 | 6.788 | 6.809 | 6.523 | 6.523 | 6,012,485 | -0.36(-5.23%) |
Mar 04, 2002 | 6.788 | 6.882 | 6.767 | 6.882 | 3,903,688 | +0.11(+1.59%) |
Mar 01, 2002 | 6.720 | 6.923 | 6.687 | 6.774 | 8,101,464 | +0.22(+3.34%) |
Feb 28, 2002 | 6.609 | 6.710 | 6.546 | 6.555 | 5,399,058 | +0.04(+0.55%) |
Feb 27, 2002 | 6.585 | 6.634 | 6.496 | 6.519 | 6,299,220 | +0.00(+0.05%) |
Feb 26, 2002 | 6.180 | 6.538 | 6.180 | 6.516 | 6,536,088 | +0.41(+6.77%) |
Feb 25, 2002 | 6.030 | 6.163 | 6.028 | 6.103 | 2,344,706 | +0.10(+1.72%) |
Feb 22, 2002 | 6.042 | 6.042 | 5.828 | 6.000 | 4,595,432 | -0.04(-0.72%) |
Feb 21, 2002 | 6.164 | 6.218 | 6.039 | 6.044 | 3,006,402 | -0.12(-1.93%) |
Feb 20, 2002 | 6.058 | 6.171 | 6.017 | 6.163 | 3,426,755 | +0.10(+1.73%) |
Feb 19, 2002 | 6.139 | 6.171 | 6.050 | 6.058 | 2,730,536 | -0.08(-1.32%) |
Feb 18, 2002 | 6.272 | 6.288 | 6.077 | 6.139 | 3,896,016 | +0.00(+0.00%) |
Feb 15, 2002 | 6.272 | 6.288 | 6.077 | 6.139 | 3,787,332 | -0.10(-1.63%) |
Feb 14, 2002 | 6.351 | 6.358 | 6.202 | 6.241 | 5,881,744 | -0.02(-0.25%) |
Feb 13, 2002 | 6.163 | 6.257 | 6.163 | 6.257 | 4,343,221 | +0.11(+1.78%) |
Feb 12, 2002 | 6.264 | 6.288 | 6.116 | 6.147 | 3,710,613 | -0.12(-1.87%) |
Feb 11, 2002 | 6.061 | 6.311 | 6.061 | 6.264 | 4,386,055 | +0.22(+3.60%) |
Feb 08, 2002 | 5.975 | 6.060 | 5.894 | 6.047 | 3,803,634 | +0.05(+0.89%) |
Feb 07, 2002 | 6.100 | 6.178 | 5.927 | 5.994 | 6,518,827 | -0.14(-2.34%) |
Feb 06, 2002 | 6.157 | 6.174 | 6.030 | 6.138 | 3,320,628 | -0.02(-0.33%) |
Feb 05, 2002 | 6.241 | 6.285 | 6.132 | 6.158 | 4,312,214 | -0.08(-1.33%) |
Feb 04, 2002 | 6.382 | 6.413 | 6.169 | 6.241 | 3,248,065 | -0.17(-2.64%) |
Feb 01, 2002 | 6.491 | 6.507 | 6.376 | 6.410 | 2,116,469 | -0.10(-1.54%) |
Jan 31, 2002 | 6.460 | 6.523 | 6.391 | 6.510 | 2,659,571 | +0.06(+0.92%) |
Jan 30, 2002 | 6.304 | 6.468 | 6.233 | 6.451 | 4,148,867 | +0.17(+2.66%) |
Jan 29, 2002 | 6.444 | 6.544 | 6.235 | 6.283 | 3,384,880 | -0.16(-2.50%) |
Jan 28, 2002 | 6.491 | 6.491 | 6.382 | 6.444 | 3,544,070 | +0.13(+1.98%) |
Jan 25, 2002 | 6.382 | 6.382 | 6.291 | 6.319 | 3,734,907 | -0.07(-1.10%) |
Jan 24, 2002 | 6.569 | 6.577 | 6.379 | 6.390 | 3,939,809 | -0.16(-2.41%) |
Jan 23, 2002 | 6.355 | 6.563 | 6.319 | 6.548 | 2,655,735 | +0.19(+3.03%) |
Jan 22, 2002 | 6.358 | 6.452 | 6.355 | 6.355 | 2,908,586 | +0.02(+0.30%) |
Jan 21, 2002 | 6.272 | 6.360 | 6.254 | 6.336 | 3,890,582 | +0.00(+0.00%) |
Jan 18, 2002 | 6.272 | 6.360 | 6.254 | 6.336 | 3,877,795 | +0.01(+0.12%) |
Jan 17, 2002 | 6.382 | 6.396 | 6.233 | 6.329 | 8,314,037 | -0.04(-0.69%) |
Jan 16, 2002 | 6.549 | 6.549 | 6.365 | 6.372 | 5,222,286 | -0.18(-2.70%) |
Jan 15, 2002 | 6.493 | 6.559 | 6.493 | 6.549 | 4,131,286 | +0.06(+0.89%) |
Jan 14, 2002 | 6.538 | 6.616 | 6.491 | 6.491 | 6,904,656 | -0.06(-0.95%) |
Jan 11, 2002 | 6.585 | 6.640 | 6.523 | 6.554 | 5,665,654 | -0.02(-0.24%) |
Jan 10, 2002 | 6.469 | 6.598 | 6.463 | 6.569 | 4,260,109 | +0.17(+2.69%) |