Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.687 | 5.823 | 5.687 | 5.816 | 5,428,821 | +0.13(+2.27%) |
Apr 29, 2002 | 5.835 | 5.835 | 5.668 | 5.687 | 2,138,553 | -0.16(-2.70%) |
Apr 26, 2002 | 5.864 | 5.910 | 5.840 | 5.845 | 2,104,405 | -0.02(-0.35%) |
Apr 25, 2002 | 5.936 | 5.936 | 5.823 | 5.865 | 2,990,870 | -0.13(-2.22%) |
Apr 24, 2002 | 5.936 | 6.066 | 5.887 | 5.998 | 2,835,652 | +0.02(+0.32%) |
Apr 23, 2002 | 5.943 | 6.008 | 5.871 | 5.980 | 2,871,870 | -0.01(-0.15%) |
Apr 22, 2002 | 6.052 | 6.066 | 5.907 | 5.988 | 2,763,907 | -0.08(-1.36%) |
Apr 19, 2002 | 6.059 | 6.143 | 5.987 | 6.071 | 3,904,584 | +0.01(+0.19%) |
Apr 18, 2002 | 5.762 | 6.078 | 5.740 | 6.059 | 9,220,959 | +0.20(+3.49%) |
Apr 17, 2002 | 5.980 | 6.059 | 5.816 | 5.855 | 9,899,432 | -0.23(-3.72%) |
Apr 16, 2002 | 6.364 | 6.365 | 5.995 | 6.081 | 14,097,895 | -0.37(-5.69%) |
Apr 15, 2002 | 6.507 | 6.545 | 6.416 | 6.448 | 1,604,949 | -0.06(-0.94%) |
Apr 12, 2002 | 6.520 | 6.565 | 6.465 | 6.509 | 2,311,362 | +0.00(+0.00%) |
Apr 11, 2002 | 6.617 | 6.655 | 6.509 | 6.509 | 2,946,029 | -0.12(-1.86%) |
Apr 10, 2002 | 6.549 | 6.680 | 6.549 | 6.632 | 3,028,467 | +0.08(+1.26%) |
Apr 09, 2002 | 6.494 | 6.585 | 6.416 | 6.549 | 3,246,806 | +0.07(+1.10%) |
Apr 08, 2002 | 6.465 | 6.551 | 6.451 | 6.478 | 3,819,387 | -0.01(-0.18%) |
Apr 05, 2002 | 6.378 | 6.523 | 6.378 | 6.490 | 3,193,343 | +0.17(+2.66%) |
Apr 04, 2002 | 6.307 | 6.422 | 6.307 | 6.322 | 4,734,481 | +0.01(+0.23%) |
Apr 03, 2002 | 6.320 | 6.410 | 6.284 | 6.307 | 6,374,958 | +0.10(+1.54%) |
Apr 02, 2002 | 6.175 | 6.248 | 6.124 | 6.211 | 2,242,031 | -0.03(-0.51%) |
Apr 01, 2002 | 6.407 | 6.407 | 6.219 | 6.243 | 4,700,678 | -0.20(-3.10%) |
Mar 29, 2002 | 6.451 | 6.513 | 6.393 | 6.443 | 3,107,111 | +0.00(+0.00%) |
Mar 28, 2002 | 6.451 | 6.513 | 6.393 | 6.443 | 3,107,111 | +0.03(+0.45%) |
Mar 27, 2002 | 6.380 | 6.426 | 6.333 | 6.414 | 2,708,029 | +0.04(+0.59%) |
Mar 26, 2002 | 6.378 | 6.526 | 6.351 | 6.377 | 3,591,734 | -0.00(-0.05%) |
Mar 25, 2002 | 6.538 | 6.540 | 6.380 | 6.380 | 3,241,977 | -0.18(-2.70%) |
Mar 22, 2002 | 6.465 | 6.584 | 6.407 | 6.556 | 4,361,269 | +0.08(+1.19%) |
Mar 21, 2002 | 6.400 | 6.487 | 6.277 | 6.480 | 4,351,611 | +0.05(+0.81%) |
Mar 20, 2002 | 6.429 | 6.475 | 6.387 | 6.427 | 5,739,946 | -0.02(-0.31%) |
Mar 19, 2002 | 6.385 | 6.451 | 6.378 | 6.448 | 7,721,902 | +0.01(+0.18%) |
Mar 18, 2002 | 6.581 | 6.625 | 6.226 | 6.436 | 10,719,671 | -0.13(-2.01%) |
Mar 15, 2002 | 6.819 | 6.883 | 6.551 | 6.568 | 8,245,502 | -0.25(-3.68%) |
Mar 14, 2002 | 6.813 | 6.864 | 6.762 | 6.819 | 3,030,881 | +0.01(+0.19%) |
Mar 13, 2002 | 6.745 | 6.842 | 6.709 | 6.806 | 3,549,308 | +0.06(+0.90%) |
Mar 12, 2002 | 6.733 | 6.797 | 6.645 | 6.745 | 3,317,862 | -0.00(-0.04%) |
Mar 11, 2002 | 6.648 | 6.775 | 6.648 | 6.748 | 5,332,586 | +0.00(+0.00%) |
Mar 08, 2002 | 6.907 | 6.994 | 6.548 | 6.748 | 9,237,170 | -0.12(-1.79%) |
Mar 07, 2002 | 7.175 | 7.177 | 6.845 | 6.871 | 6,967,199 | -0.30(-4.15%) |
Mar 06, 2002 | 7.193 | 7.226 | 7.135 | 7.168 | 4,083,602 | -0.02(-0.32%) |
Mar 05, 2002 | 7.306 | 7.329 | 7.187 | 7.191 | 3,226,801 | -0.10(-1.41%) |
Mar 04, 2002 | 7.284 | 7.346 | 7.248 | 7.294 | 5,168,055 | +0.05(+0.64%) |
Mar 01, 2002 | 7.320 | 7.393 | 7.228 | 7.248 | 4,533,733 | -0.07(-0.89%) |
Feb 28, 2002 | 7.393 | 7.451 | 7.238 | 7.313 | 6,145,926 | +0.03(+0.40%) |
Feb 27, 2002 | 7.364 | 7.375 | 7.146 | 7.284 | 3,512,401 | +0.03(+0.38%) |
Feb 26, 2002 | 7.378 | 7.460 | 7.233 | 7.257 | 5,878,262 | -0.10(-1.42%) |
Feb 25, 2002 | 7.067 | 7.429 | 7.067 | 7.361 | 5,200,478 | +0.30(+4.21%) |
Feb 22, 2002 | 7.091 | 7.187 | 6.994 | 7.064 | 2,564,884 | -0.04(-0.55%) |
Feb 21, 2002 | 7.103 | 7.209 | 7.058 | 7.103 | 4,642,385 | -0.01(-0.20%) |
Feb 20, 2002 | 6.820 | 7.122 | 6.806 | 7.117 | 4,376,790 | +0.31(+4.51%) |
Feb 19, 2002 | 6.762 | 6.884 | 6.762 | 6.810 | 3,846,291 | +0.07(+0.97%) |
Feb 18, 2002 | 6.755 | 6.784 | 6.691 | 6.745 | 2,103,370 | +0.00(+0.00%) |
Feb 15, 2002 | 6.755 | 6.784 | 6.691 | 6.745 | 2,103,370 | -0.03(-0.43%) |
Feb 14, 2002 | 6.871 | 6.919 | 6.762 | 6.774 | 2,419,669 | -0.08(-1.18%) |
Feb 13, 2002 | 6.849 | 6.894 | 6.806 | 6.855 | 1,753,268 | +0.02(+0.30%) |
Feb 12, 2002 | 6.893 | 6.893 | 6.777 | 6.835 | 1,718,776 | -0.04(-0.61%) |
Feb 11, 2002 | 6.878 | 6.903 | 6.794 | 6.877 | 1,775,344 | +0.03(+0.42%) |
Feb 08, 2002 | 6.768 | 6.893 | 6.768 | 6.848 | 2,325,159 | +0.07(+0.96%) |
Feb 07, 2002 | 6.799 | 6.941 | 6.735 | 6.783 | 2,500,727 | -0.02(-0.34%) |
Feb 06, 2002 | 6.741 | 6.861 | 6.670 | 6.806 | 2,690,438 | +0.07(+0.97%) |
Feb 05, 2002 | 6.638 | 6.828 | 6.596 | 6.741 | 2,988,110 | +0.09(+1.42%) |
Feb 04, 2002 | 6.690 | 6.733 | 6.509 | 6.646 | 2,445,194 | -0.06(-0.89%) |