Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.602 | 6.788 | 6.602 | 6.681 | 393,227 | +0.06(+0.88%) |
Apr 29, 2002 | 6.618 | 6.625 | 6.535 | 6.623 | 137,940 | +0.04(+0.54%) |
Apr 26, 2002 | 6.629 | 6.671 | 6.535 | 6.587 | 160,931 | -0.07(-1.10%) |
Apr 25, 2002 | 6.658 | 6.702 | 6.558 | 6.660 | 135,067 | +0.01(+0.19%) |
Apr 24, 2002 | 6.765 | 6.829 | 6.646 | 6.648 | 191,584 | -0.09(-1.27%) |
Apr 23, 2002 | 6.806 | 6.869 | 6.729 | 6.733 | 165,241 | -0.05(-0.77%) |
Apr 22, 2002 | 6.744 | 6.786 | 6.702 | 6.786 | 434,418 | +0.04(+0.62%) |
Apr 19, 2002 | 6.681 | 6.744 | 6.644 | 6.744 | 218,885 | +0.07(+1.10%) |
Apr 18, 2002 | 6.733 | 6.765 | 6.671 | 6.671 | 159,015 | -0.05(-0.78%) |
Apr 17, 2002 | 6.786 | 6.806 | 6.681 | 6.723 | 202,600 | -0.10(-1.53%) |
Apr 16, 2002 | 6.671 | 6.827 | 6.648 | 6.827 | 294,082 | +0.21(+3.15%) |
Apr 15, 2002 | 6.679 | 6.692 | 6.602 | 6.618 | 239,959 | -0.06(-0.84%) |
Apr 12, 2002 | 6.472 | 6.679 | 6.472 | 6.675 | 286,419 | +0.11(+1.65%) |
Apr 11, 2002 | 6.608 | 6.671 | 6.508 | 6.566 | 249,060 | -0.02(-0.35%) |
Apr 10, 2002 | 6.493 | 6.629 | 6.481 | 6.589 | 321,862 | +0.08(+1.25%) |
Apr 09, 2002 | 6.504 | 6.577 | 6.410 | 6.508 | 184,879 | -0.02(-0.26%) |
Apr 08, 2002 | 6.556 | 6.556 | 6.477 | 6.525 | 175,778 | +0.02(+0.32%) |
Apr 05, 2002 | 6.545 | 6.575 | 6.495 | 6.504 | 122,135 | -0.04(-0.64%) |
Apr 04, 2002 | 6.591 | 6.606 | 6.520 | 6.545 | 335,273 | -0.03(-0.38%) |
Apr 03, 2002 | 6.564 | 6.600 | 6.527 | 6.570 | 478,961 | +0.02(+0.29%) |
Apr 02, 2002 | 6.462 | 6.573 | 6.458 | 6.552 | 328,567 | +0.13(+1.98%) |
Apr 01, 2002 | 6.337 | 6.441 | 6.324 | 6.424 | 668,630 | +0.11(+1.75%) |
Mar 29, 2002 | 6.439 | 6.449 | 6.314 | 6.314 | 316,593 | +0.00(+0.00%) |
Mar 28, 2002 | 6.439 | 6.449 | 6.314 | 6.314 | 316,593 | -0.10(-1.50%) |
Mar 27, 2002 | 6.431 | 6.468 | 6.389 | 6.410 | 285,461 | +0.00(+0.00%) |
Mar 26, 2002 | 6.347 | 6.426 | 6.326 | 6.410 | 362,573 | +0.04(+0.69%) |
Mar 25, 2002 | 6.337 | 6.380 | 6.309 | 6.366 | 323,299 | +0.06(+0.89%) |
Mar 22, 2002 | 6.441 | 6.483 | 6.309 | 6.309 | 333,357 | -0.15(-2.36%) |
Mar 21, 2002 | 6.335 | 6.470 | 6.276 | 6.462 | 318,509 | +0.13(+2.01%) |
Mar 20, 2002 | 6.514 | 6.514 | 6.335 | 6.335 | 551,284 | -0.20(-3.01%) |
Mar 19, 2002 | 6.472 | 6.531 | 6.451 | 6.531 | 149,436 | +0.08(+1.30%) |
Mar 18, 2002 | 6.514 | 6.514 | 6.420 | 6.447 | 179,610 | -0.09(-1.34%) |
Mar 15, 2002 | 6.389 | 6.562 | 6.368 | 6.535 | 279,713 | +0.02(+0.32%) |
Mar 14, 2002 | 6.460 | 6.514 | 6.412 | 6.514 | 120,698 | +0.11(+1.66%) |
Mar 13, 2002 | 6.451 | 6.472 | 6.349 | 6.408 | 72,323 | -0.07(-1.13%) |
Mar 12, 2002 | 6.681 | 6.681 | 6.435 | 6.481 | 172,426 | -0.10(-1.46%) |
Mar 11, 2002 | 6.456 | 6.577 | 6.454 | 6.577 | 91,960 | +0.10(+1.61%) |
Mar 08, 2002 | 6.525 | 6.525 | 6.401 | 6.472 | 143,688 | -0.05(-0.80%) |
Mar 07, 2002 | 6.562 | 6.625 | 6.349 | 6.525 | 273,487 | -0.03(-0.48%) |
Mar 06, 2002 | 6.504 | 6.556 | 6.431 | 6.556 | 305,098 | +0.05(+0.80%) |
Mar 05, 2002 | 6.491 | 6.554 | 6.428 | 6.504 | 200,684 | +0.06(+1.01%) |
Mar 04, 2002 | 9.692 | 6.598 | 6.399 | 6.439 | 188,710 | +0.09(+1.47%) |
Feb 28, 2002 | 6.403 | 6.412 | 6.318 | 6.346 | 148,717 | -0.05(-0.78%) |
Feb 27, 2002 | 6.417 | 6.465 | 6.389 | 6.396 | 178,173 | -0.03(-0.43%) |
Feb 26, 2002 | 6.422 | 6.443 | 6.418 | 6.424 | 2,801,925 | +0.01(+0.09%) |
Feb 25, 2002 | 6.400 | 6.431 | 6.355 | 6.418 | 335,512 | +0.03(+0.55%) |
Feb 22, 2002 | 6.298 | 6.403 | 6.265 | 6.383 | 270,134 | +0.09(+1.46%) |
Feb 21, 2002 | 6.417 | 6.418 | 6.291 | 6.291 | 137,222 | -0.12(-1.80%) |
Feb 20, 2002 | 6.347 | 6.432 | 6.301 | 6.407 | 291,687 | +0.07(+1.14%) |
Feb 19, 2002 | 6.458 | 6.458 | 6.335 | 6.335 | 170,270 | -0.14(-2.13%) |
Feb 18, 2002 | 6.396 | 6.506 | 6.347 | 6.472 | 141,533 | +0.00(+0.00%) |
Feb 15, 2002 | 6.396 | 6.506 | 6.347 | 6.472 | 141,533 | +0.08(+1.20%) |
Feb 14, 2002 | 6.354 | 6.414 | 6.343 | 6.396 | 239,959 | +0.04(+0.70%) |
Feb 13, 2002 | 6.291 | 6.351 | 6.277 | 6.351 | 143,688 | +0.05(+0.84%) |
Feb 12, 2002 | 6.305 | 6.305 | 6.265 | 6.298 | 135,785 | +0.00(+0.04%) |
Feb 11, 2002 | 6.305 | 6.332 | 6.250 | 6.296 | 145,125 | +0.00(+0.07%) |
Feb 08, 2002 | 6.112 | 6.291 | 6.103 | 6.291 | 209,785 | +0.18(+2.96%) |
Feb 07, 2002 | 6.152 | 6.180 | 6.110 | 6.110 | 170,270 | -0.03(-0.45%) |
Feb 06, 2002 | 6.220 | 6.227 | 6.138 | 6.138 | 183,921 | -0.08(-1.32%) |
Feb 05, 2002 | 6.208 | 6.240 | 6.184 | 6.220 | 125,008 | +0.01(+0.20%) |
Feb 04, 2002 | 6.236 | 6.264 | 6.194 | 6.208 | 149,436 | -0.01(-0.22%) |