Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.104 | 6.160 | 6.042 | 6.129 | 391,162 | +0.20(+3.45%) |
Apr 29, 2002 | 5.949 | 6.036 | 5.924 | 5.924 | 82,621 | -0.02(-0.42%) |
Apr 26, 2002 | 5.980 | 6.042 | 5.924 | 5.949 | 349,851 | +0.02(+0.31%) |
Apr 25, 2002 | 6.042 | 6.042 | 5.899 | 5.930 | 887,215 | -0.12(-2.05%) |
Apr 24, 2002 | 5.986 | 6.067 | 5.986 | 6.054 | 1,004,370 | +0.07(+1.14%) |
Apr 23, 2002 | 6.030 | 6.067 | 5.961 | 5.986 | 114,734 | +0.17(+2.88%) |
Apr 22, 2002 | 5.881 | 5.881 | 5.800 | 5.819 | 83,912 | -0.14(-2.39%) |
Apr 19, 2002 | 5.794 | 5.974 | 5.794 | 5.961 | 104,245 | +0.12(+2.01%) |
Apr 18, 2002 | 5.794 | 5.856 | 5.738 | 5.844 | 294,178 | +0.09(+1.51%) |
Apr 17, 2002 | 5.807 | 5.881 | 5.757 | 5.757 | 77,941 | +0.04(+0.76%) |
Apr 16, 2002 | 5.540 | 5.757 | 5.540 | 5.714 | 102,470 | +0.11(+1.99%) |
Apr 15, 2002 | 5.602 | 5.602 | 5.497 | 5.602 | 123,287 | +0.00(+0.00%) |
Apr 12, 2002 | 5.534 | 5.602 | 5.534 | 5.602 | 84,396 | +0.14(+2.61%) |
Apr 11, 2002 | 5.540 | 5.602 | 5.459 | 5.459 | 263,518 | -0.07(-1.34%) |
Apr 10, 2002 | 5.515 | 5.540 | 5.459 | 5.534 | 37,115 | -0.01(-0.11%) |
Apr 09, 2002 | 5.577 | 5.577 | 5.534 | 5.540 | 27,594 | +0.00(+0.00%) |
Apr 08, 2002 | 5.515 | 5.540 | 5.459 | 5.540 | 49,218 | -0.01(-0.11%) |
Apr 05, 2002 | 5.528 | 5.621 | 5.528 | 5.546 | 30,660 | -0.01(-0.22%) |
Apr 04, 2002 | 5.521 | 5.608 | 5.521 | 5.559 | 67,775 | +0.03(+0.56%) |
Apr 03, 2002 | 5.546 | 5.571 | 5.515 | 5.528 | 33,242 | -0.02(-0.34%) |
Apr 02, 2002 | 5.633 | 5.633 | 5.521 | 5.546 | 45,506 | -0.15(-2.61%) |
Apr 01, 2002 | 5.701 | 5.726 | 5.614 | 5.695 | 742,304 | +0.00(+0.00%) |
Mar 29, 2002 | 5.745 | 5.745 | 5.658 | 5.695 | 21,623 | +0.00(+0.00%) |
Mar 28, 2002 | 5.745 | 5.745 | 5.658 | 5.695 | 21,623 | +0.01(+0.11%) |
Mar 27, 2002 | 5.639 | 5.726 | 5.639 | 5.689 | 64,709 | +0.10(+1.77%) |
Mar 26, 2002 | 5.528 | 5.639 | 5.528 | 5.590 | 37,276 | +0.01(+0.22%) |
Mar 25, 2002 | 5.577 | 5.633 | 5.552 | 5.577 | 279,816 | +0.04(+0.67%) |
Mar 22, 2002 | 5.509 | 5.614 | 5.509 | 5.540 | 94,240 | -0.01(-0.11%) |
Mar 21, 2002 | 5.596 | 5.639 | 5.515 | 5.546 | 970,805 | -0.12(-2.19%) |
Mar 20, 2002 | 5.645 | 5.726 | 5.602 | 5.670 | 72,939 | -0.09(-1.51%) |
Mar 19, 2002 | 5.670 | 5.757 | 5.652 | 5.757 | 121,350 | +0.04(+0.65%) |
Mar 18, 2002 | 5.763 | 5.788 | 5.707 | 5.720 | 57,932 | -0.01(-0.11%) |
Mar 15, 2002 | 5.763 | 5.794 | 5.720 | 5.726 | 195,097 | -0.01(-0.22%) |
Mar 14, 2002 | 5.738 | 5.763 | 5.683 | 5.738 | 71,648 | +0.06(+1.09%) |
Mar 13, 2002 | 5.726 | 5.726 | 5.670 | 5.676 | 65,516 | -0.04(-0.76%) |
Mar 12, 2002 | 5.757 | 5.763 | 5.707 | 5.720 | 64,548 | -0.04(-0.75%) |
Mar 11, 2002 | 5.757 | 5.763 | 5.707 | 5.763 | 111,345 | +0.03(+0.54%) |
Mar 08, 2002 | 5.732 | 5.788 | 5.714 | 5.732 | 212,847 | +0.06(+1.09%) |
Mar 07, 2002 | 5.695 | 5.695 | 5.639 | 5.670 | 113,443 | -0.06(-0.97%) |
Mar 06, 2002 | 5.639 | 5.732 | 5.596 | 5.726 | 189,126 | +0.14(+2.44%) |
Mar 05, 2002 | 5.596 | 5.701 | 5.546 | 5.590 | 138,294 | +0.06(+1.12%) |
Mar 04, 2002 | 5.540 | 5.602 | 5.459 | 5.528 | 70,034 | +0.06(+1.13%) |
Mar 01, 2002 | 5.404 | 5.466 | 5.336 | 5.466 | 39,374 | +0.09(+1.73%) |
Feb 28, 2002 | 5.422 | 5.435 | 5.348 | 5.373 | 19,525 | -0.09(-1.59%) |
Feb 27, 2002 | 5.515 | 5.515 | 5.410 | 5.459 | 57,125 | +0.11(+1.97%) |
Feb 26, 2002 | 5.447 | 5.484 | 5.323 | 5.354 | 68,098 | -0.17(-3.03%) |
Feb 25, 2002 | 5.459 | 5.552 | 5.441 | 5.521 | 50,670 | -0.10(-1.76%) |
Feb 22, 2002 | 5.466 | 5.621 | 5.466 | 5.621 | 16,943 | +0.08(+1.45%) |
Feb 21, 2002 | 5.528 | 5.627 | 5.515 | 5.540 | 52,284 | -0.04(-0.78%) |
Feb 20, 2002 | 5.528 | 5.689 | 5.528 | 5.583 | 68,743 | +0.11(+1.92%) |
Feb 19, 2002 | 5.540 | 5.577 | 5.478 | 5.478 | 99,081 | -0.14(-2.43%) |
Feb 18, 2002 | 5.639 | 5.639 | 5.565 | 5.614 | 36,792 | +0.00(+0.00%) |
Feb 15, 2002 | 5.639 | 5.639 | 5.565 | 5.614 | 36,792 | -0.06(-1.09%) |
Feb 14, 2002 | 5.701 | 5.757 | 5.652 | 5.676 | 104,890 | +0.04(+0.66%) |
Feb 13, 2002 | 5.614 | 5.720 | 5.614 | 5.639 | 76,328 | +0.04(+0.66%) |
Feb 12, 2002 | 5.546 | 5.658 | 5.546 | 5.602 | 64,064 | -0.04(-0.66%) |
Feb 11, 2002 | 5.652 | 5.652 | 5.546 | 5.639 | 55,188 | +0.12(+2.13%) |
Feb 08, 2002 | 5.503 | 5.534 | 5.459 | 5.521 | 28,401 | +0.07(+1.37%) |
Feb 07, 2002 | 5.497 | 5.503 | 5.373 | 5.447 | 32,112 | -0.03(-0.57%) |
Feb 06, 2002 | 5.540 | 5.540 | 5.466 | 5.478 | 12,909 | +0.02(+0.45%) |
Feb 05, 2002 | 5.391 | 5.497 | 5.348 | 5.453 | 95,531 | +0.12(+2.33%) |
Feb 04, 2002 | 5.497 | 5.521 | 5.329 | 5.329 | 273,845 | -0.16(-2.93%) |