Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.873 | 5.873 | 5.829 | 5.851 | 53,561 | -0.02(-0.37%) |
Apr 29, 2002 | 5.894 | 5.899 | 5.873 | 5.873 | 50,572 | -0.00(-0.07%) |
Apr 26, 2002 | 5.864 | 5.903 | 5.838 | 5.877 | 48,503 | +0.04(+0.75%) |
Apr 25, 2002 | 5.829 | 5.851 | 5.812 | 5.834 | 20,918 | -0.02(-0.30%) |
Apr 24, 2002 | 5.825 | 5.851 | 5.807 | 5.851 | 35,400 | +0.04(+0.75%) |
Apr 23, 2002 | 5.799 | 5.825 | 5.799 | 5.807 | 25,516 | +0.00(+0.00%) |
Apr 22, 2002 | 5.790 | 5.807 | 5.790 | 5.807 | 21,148 | +0.01(+0.23%) |
Apr 19, 2002 | 5.786 | 5.799 | 5.773 | 5.794 | 35,860 | +0.02(+0.30%) |
Apr 18, 2002 | 5.768 | 5.786 | 5.768 | 5.777 | 14,712 | +0.00(+0.00%) |
Apr 17, 2002 | 5.764 | 5.781 | 5.755 | 5.777 | 72,870 | +0.00(+0.00%) |
Apr 16, 2002 | 5.777 | 5.781 | 5.742 | 5.777 | 55,629 | +0.04(+0.76%) |
Apr 15, 2002 | 5.742 | 5.747 | 5.729 | 5.734 | 28,964 | +0.00(+0.08%) |
Apr 12, 2002 | 5.742 | 5.742 | 5.694 | 5.729 | 70,341 | +0.00(+0.08%) |
Apr 11, 2002 | 5.699 | 5.742 | 5.699 | 5.725 | 41,377 | -0.04(-0.68%) |
Apr 10, 2002 | 5.738 | 5.764 | 5.734 | 5.764 | 22,757 | +0.02(+0.30%) |
Apr 09, 2002 | 5.725 | 5.747 | 5.725 | 5.747 | 4,160,749 | +0.01(+0.15%) |
Apr 08, 2002 | 5.742 | 5.764 | 5.738 | 5.738 | 33,791 | +0.00(+0.08%) |
Apr 05, 2002 | 5.738 | 5.751 | 5.729 | 5.734 | 48,733 | +0.01(+0.23%) |
Apr 04, 2002 | 5.747 | 5.747 | 5.720 | 5.720 | 28,734 | -0.01(-0.23%) |
Apr 03, 2002 | 5.720 | 5.734 | 5.699 | 5.734 | 28,274 | +0.00(+0.00%) |
Apr 02, 2002 | 5.690 | 5.734 | 5.681 | 5.734 | 56,319 | +0.04(+0.69%) |
Apr 01, 2002 | 5.751 | 5.760 | 5.694 | 5.694 | 3,471,122 | -0.04(-0.68%) |
Mar 29, 2002 | 5.781 | 5.781 | 5.729 | 5.734 | 16,321 | +0.00(+0.00%) |
Mar 28, 2002 | 5.781 | 5.781 | 5.729 | 5.734 | 16,321 | -0.05(-0.83%) |
Mar 27, 2002 | 5.751 | 5.781 | 5.742 | 5.781 | 1,976,930 | +0.04(+0.68%) |
Mar 26, 2002 | 5.742 | 5.764 | 5.707 | 5.742 | 77,468 | +0.00(+0.08%) |
Mar 25, 2002 | 5.725 | 5.738 | 5.720 | 5.738 | 28,274 | -0.02(-0.30%) |
Mar 22, 2002 | 5.720 | 5.755 | 5.720 | 5.755 | 34,251 | +0.00(+0.00%) |
Mar 21, 2002 | 5.694 | 5.755 | 5.694 | 5.755 | 26,205 | +0.06(+1.07%) |
Mar 20, 2002 | 5.716 | 5.716 | 5.694 | 5.694 | 22,987 | -0.03(-0.53%) |
Mar 19, 2002 | 5.764 | 5.764 | 5.725 | 5.725 | 35,860 | -0.04(-0.68%) |
Mar 18, 2002 | 5.799 | 5.799 | 5.764 | 5.764 | 27,585 | -0.00(-0.08%) |
Mar 15, 2002 | 5.781 | 5.799 | 5.751 | 5.768 | 50,802 | +0.01(+0.23%) |
Mar 14, 2002 | 5.764 | 5.812 | 5.755 | 5.755 | 43,906 | -0.02(-0.38%) |
Mar 13, 2002 | 5.773 | 5.781 | 5.734 | 5.777 | 34,251 | -0.01(-0.15%) |
Mar 12, 2002 | 5.851 | 5.851 | 5.751 | 5.786 | 60,457 | -0.03(-0.60%) |
Mar 11, 2002 | 5.886 | 5.886 | 5.821 | 5.821 | 35,630 | -0.07(-1.11%) |
Mar 08, 2002 | 5.973 | 5.977 | 5.886 | 5.886 | 70,341 | -0.11(-1.81%) |
Mar 07, 2002 | 6.003 | 6.003 | 5.973 | 5.995 | 17,010 | -0.01(-0.15%) |
Mar 06, 2002 | 5.981 | 6.003 | 5.981 | 6.003 | 15,171 | +0.00(+0.07%) |
Mar 05, 2002 | 5.973 | 5.999 | 5.968 | 5.999 | 30,803 | +0.03(+0.44%) |
Mar 04, 2002 | 5.973 | 5.990 | 5.973 | 5.973 | 11,034 | +0.00(+0.00%) |
Mar 01, 2002 | 5.977 | 5.990 | 5.968 | 5.973 | 27,125 | -0.01(-0.22%) |
Feb 28, 2002 | 5.986 | 5.986 | 5.968 | 5.986 | 21,378 | +0.00(+0.00%) |
Feb 27, 2002 | 5.973 | 5.990 | 5.968 | 5.986 | 32,872 | -0.01(-0.15%) |
Feb 26, 2002 | 5.981 | 5.995 | 5.973 | 5.995 | 34,711 | +0.02(+0.36%) |
Feb 25, 2002 | 5.973 | 5.981 | 5.951 | 5.973 | 24,136 | +0.02(+0.37%) |
Feb 22, 2002 | 5.951 | 5.981 | 5.938 | 5.951 | 28,504 | +0.02(+0.37%) |
Feb 21, 2002 | 5.921 | 5.955 | 5.921 | 5.929 | 17,700 | -0.01(-0.15%) |
Feb 20, 2002 | 5.938 | 5.938 | 5.899 | 5.938 | 22,068 | +0.02(+0.29%) |
Feb 19, 2002 | 5.942 | 5.951 | 5.921 | 5.921 | 30,803 | -0.00(-0.07%) |
Feb 18, 2002 | 5.942 | 5.947 | 5.925 | 5.925 | 21,378 | +0.00(+0.00%) |
Feb 15, 2002 | 5.942 | 5.947 | 5.925 | 5.925 | 21,378 | +0.00(+0.00%) |
Feb 14, 2002 | 5.921 | 5.951 | 5.921 | 5.925 | 17,930 | -0.02(-0.37%) |
Feb 13, 2002 | 5.955 | 5.955 | 5.903 | 5.947 | 106,662 | -0.03(-0.44%) |
Feb 12, 2002 | 5.960 | 5.973 | 5.951 | 5.973 | 35,630 | +0.01(+0.22%) |
Feb 11, 2002 | 5.951 | 5.981 | 5.951 | 5.960 | 40,917 | -0.03(-0.44%) |
Feb 08, 2002 | 5.934 | 5.986 | 5.934 | 5.986 | 37,469 | +0.03(+0.51%) |
Feb 07, 2002 | 5.925 | 5.955 | 5.925 | 5.955 | 28,044 | +0.03(+0.51%) |
Feb 06, 2002 | 5.938 | 5.951 | 5.925 | 5.925 | 71,951 | +0.00(+0.07%) |
Feb 05, 2002 | 5.886 | 5.921 | 5.877 | 5.921 | 30,573 | +0.03(+0.59%) |
Feb 04, 2002 | 5.912 | 5.912 | 5.886 | 5.886 | 30,113 | -0.01(-0.22%) |