Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.947 | 6.771 | 5.596 | 5.879 | 27,227 | +0.13(+2.34%) |
Apr 29, 2002 | 6.082 | 6.082 | 5.494 | 5.744 | 8,434 | -0.51(-8.21%) |
Apr 26, 2002 | 5.927 | 6.265 | 5.927 | 6.258 | 1,479 | +0.11(+1.76%) |
Apr 25, 2002 | 6.143 | 6.150 | 5.832 | 6.150 | 17,313 | -0.19(-2.99%) |
Apr 24, 2002 | 6.143 | 6.339 | 6.143 | 6.339 | 3,847 | +0.05(+0.86%) |
Apr 23, 2002 | 6.123 | 6.285 | 6.123 | 6.285 | 4,587 | +0.00(+0.01%) |
Apr 22, 2002 | 6.141 | 6.284 | 6.116 | 6.284 | 3,255 | -0.09(-1.39%) |
Apr 19, 2002 | 6.251 | 6.373 | 6.251 | 6.373 | 6,066 | +0.12(+1.95%) |
Apr 18, 2002 | 6.221 | 6.251 | 6.204 | 6.251 | 3,403 | +0.00(+0.00%) |
Apr 17, 2002 | 6.204 | 6.251 | 6.183 | 6.251 | 5,031 | +0.00(+0.00%) |
Apr 16, 2002 | 6.251 | 6.406 | 6.150 | 6.251 | 38,473 | -0.03(-0.54%) |
Apr 15, 2002 | 6.244 | 6.285 | 6.244 | 6.285 | 1,479 | +0.04(+0.66%) |
Apr 12, 2002 | 6.218 | 6.244 | 6.150 | 6.244 | 30,926 | +0.03(+0.53%) |
Apr 11, 2002 | 6.287 | 6.287 | 6.150 | 6.210 | 22,196 | -0.14(-2.23%) |
Apr 10, 2002 | 6.555 | 6.555 | 6.352 | 6.352 | 5,179 | -0.20(-3.09%) |
Apr 09, 2002 | 6.555 | 6.555 | 6.454 | 6.555 | 3,107 | +0.00(+0.00%) |
Apr 08, 2002 | 6.515 | 6.555 | 6.352 | 6.555 | 6,066 | -0.03(-0.51%) |
Apr 05, 2002 | 6.420 | 6.589 | 6.400 | 6.589 | 3,995 | +0.17(+2.62%) |
Apr 04, 2002 | 6.420 | 6.488 | 6.420 | 6.421 | 5,327 | -0.07(-1.03%) |
Apr 03, 2002 | 6.400 | 6.488 | 6.400 | 6.488 | 6,214 | -0.07(-1.03%) |
Apr 02, 2002 | 6.400 | 6.555 | 6.400 | 6.555 | 4,883 | -0.03(-0.51%) |
Apr 01, 2002 | 6.400 | 6.589 | 6.400 | 6.589 | 2,219 | +0.03(+0.52%) |
Mar 29, 2002 | 6.555 | 6.555 | 6.555 | 6.555 | 2,811 | +0.00(+0.00%) |
Mar 28, 2002 | 6.555 | 6.555 | 6.555 | 6.555 | 2,811 | -0.08(-1.22%) |
Mar 27, 2002 | 6.602 | 6.636 | 6.602 | 6.636 | 2,219 | +0.03(+0.51%) |
Mar 26, 2002 | 6.515 | 6.602 | 6.481 | 6.602 | 6,066 | +0.10(+1.55%) |
Mar 25, 2002 | 6.434 | 6.589 | 6.393 | 6.502 | 7,398 | -0.08(-1.25%) |
Mar 22, 2002 | 6.589 | 6.589 | 6.488 | 6.584 | 10,506 | -0.07(-1.09%) |
Mar 21, 2002 | 6.420 | 6.657 | 6.420 | 6.657 | 2,811 | +0.01(+0.20%) |
Mar 20, 2002 | 6.463 | 6.690 | 6.463 | 6.643 | 5,919 | -0.03(-0.41%) |
Mar 19, 2002 | 6.623 | 6.670 | 6.461 | 6.670 | 10,654 | +0.08(+1.23%) |
Mar 18, 2002 | 6.589 | 6.589 | 6.589 | 6.589 | 739 | -0.10(-1.52%) |
Mar 15, 2002 | 6.406 | 6.690 | 6.406 | 6.690 | 1,775 | +0.00(+0.00%) |
Mar 14, 2002 | 6.359 | 6.690 | 6.359 | 6.690 | 7,398 | +0.28(+4.43%) |
Mar 13, 2002 | 6.756 | 6.756 | 6.406 | 6.406 | 5,771 | -0.35(-5.20%) |
Mar 12, 2002 | 6.589 | 6.758 | 6.589 | 6.758 | 1,183 | +0.00(+0.00%) |
Mar 11, 2002 | 6.471 | 6.758 | 6.454 | 6.758 | 887 | -0.05(-0.70%) |
Mar 08, 2002 | 6.467 | 6.805 | 6.467 | 6.805 | 3,107 | +0.08(+1.22%) |
Mar 07, 2002 | 6.461 | 6.723 | 6.461 | 6.723 | 1,479 | -0.08(-1.20%) |
Mar 06, 2002 | 6.893 | 6.893 | 6.501 | 6.805 | 18,644 | +0.06(+0.90%) |
Mar 05, 2002 | 7.021 | 7.021 | 6.724 | 6.744 | 13,021 | -0.15(-2.16%) |
Mar 04, 2002 | 6.596 | 7.028 | 6.285 | 6.893 | 14,649 | -0.17(-2.38%) |
Mar 01, 2002 | 6.449 | 7.062 | 6.285 | 7.061 | 15,241 | +0.39(+5.87%) |
Feb 28, 2002 | 6.258 | 6.670 | 6.258 | 6.670 | 9,174 | +0.15(+2.28%) |
Feb 27, 2002 | 6.521 | 6.521 | 6.251 | 6.521 | 5,623 | +0.03(+0.53%) |
Feb 26, 2002 | 6.143 | 6.487 | 6.143 | 6.487 | 21,012 | +0.34(+5.60%) |
Feb 25, 2002 | 6.015 | 6.183 | 6.015 | 6.143 | 6,214 | -0.01(-0.11%) |
Feb 22, 2002 | 6.075 | 6.150 | 6.008 | 6.150 | 5,475 | +0.14(+2.36%) |
Feb 21, 2002 | 6.082 | 6.082 | 6.008 | 6.008 | 1,775 | -0.07(-1.22%) |
Feb 20, 2002 | 6.082 | 6.082 | 6.082 | 6.082 | 1,035 | +0.03(+0.56%) |
Feb 19, 2002 | 6.089 | 6.129 | 6.048 | 6.048 | 3,995 | -0.16(-2.61%) |
Feb 18, 2002 | 6.150 | 6.210 | 6.015 | 6.210 | 4,587 | +0.00(+0.00%) |
Feb 15, 2002 | 6.150 | 6.210 | 6.015 | 6.210 | 4,587 | +0.03(+0.44%) |
Feb 14, 2002 | 6.184 | 6.184 | 6.183 | 6.183 | 2,219 | -0.04(-0.65%) |
Feb 13, 2002 | 6.183 | 6.251 | 6.183 | 6.224 | 2,663 | -0.03(-0.43%) |
Feb 12, 2002 | 6.494 | 6.494 | 6.251 | 6.251 | 4,883 | +0.02(+0.33%) |
Feb 11, 2002 | 6.116 | 6.251 | 6.116 | 6.231 | 3,107 | +0.11(+1.88%) |
Feb 08, 2002 | 6.082 | 6.386 | 5.778 | 6.116 | 18,792 | -0.07(-1.09%) |
Feb 07, 2002 | 5.913 | 6.183 | 5.913 | 6.183 | 3,403 | +0.03(+0.55%) |
Feb 06, 2002 | 6.048 | 6.150 | 6.048 | 6.150 | 1,183 | -0.07(-1.09%) |
Feb 05, 2002 | 6.535 | 6.535 | 6.082 | 6.217 | 5,179 | -0.32(-4.86%) |
Feb 04, 2002 | 6.467 | 6.535 | 6.467 | 6.535 | 13,021 | +0.05(+0.83%) |