Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.079 | 6.145 | 6.047 | 6.112 | 18,258 | -0.02(-0.32%) |
Apr 29, 2002 | 6.145 | 6.145 | 6.112 | 6.132 | 54,927 | -0.01(-0.21%) |
Apr 26, 2002 | 6.132 | 6.152 | 6.132 | 6.145 | 35,603 | +0.03(+0.43%) |
Apr 25, 2002 | 6.014 | 6.145 | 6.014 | 6.119 | 61,926 | +0.11(+1.86%) |
Apr 24, 2002 | 5.955 | 6.014 | 5.955 | 6.007 | 32,712 | +0.04(+0.66%) |
Apr 23, 2002 | 5.968 | 6.014 | 5.941 | 5.968 | 36,060 | -0.05(-0.77%) |
Apr 22, 2002 | 6.145 | 6.145 | 5.994 | 6.014 | 55,687 | -0.13(-2.14%) |
Apr 19, 2002 | 6.224 | 6.224 | 6.145 | 6.145 | 21,149 | -0.09(-1.37%) |
Apr 18, 2002 | 6.244 | 6.290 | 6.211 | 6.231 | 15,215 | -0.03(-0.42%) |
Apr 17, 2002 | 6.283 | 6.329 | 6.244 | 6.257 | 34,995 | -0.05(-0.83%) |
Apr 16, 2002 | 6.277 | 6.309 | 6.244 | 6.309 | 43,972 | +0.07(+1.05%) |
Apr 15, 2002 | 6.309 | 6.309 | 6.231 | 6.244 | 7,455 | +0.00(+0.00%) |
Apr 12, 2002 | 6.231 | 6.244 | 6.231 | 6.244 | 6,694 | +0.01(+0.21%) |
Apr 11, 2002 | 6.277 | 6.309 | 6.231 | 6.231 | 28,604 | -0.05(-0.73%) |
Apr 10, 2002 | 6.375 | 6.375 | 6.231 | 6.277 | 16,432 | -0.12(-1.95%) |
Apr 09, 2002 | 6.441 | 6.441 | 6.309 | 6.401 | 62,382 | -0.01(-0.10%) |
Apr 08, 2002 | 6.441 | 6.441 | 6.408 | 6.408 | 912 | -0.03(-0.51%) |
Apr 05, 2002 | 6.520 | 6.520 | 6.441 | 6.441 | 8,520 | -0.03(-0.41%) |
Apr 04, 2002 | 6.441 | 6.467 | 6.421 | 6.467 | 12,628 | +0.02(+0.31%) |
Apr 03, 2002 | 6.507 | 6.572 | 6.375 | 6.447 | 222,294 | -0.14(-2.10%) |
Apr 02, 2002 | 6.539 | 6.625 | 6.539 | 6.585 | 3,651 | -0.01(-0.20%) |
Apr 01, 2002 | 6.585 | 6.612 | 6.572 | 6.599 | 6,846 | +0.05(+0.80%) |
Mar 29, 2002 | 6.507 | 6.592 | 6.507 | 6.546 | 19,171 | +0.00(+0.00%) |
Mar 28, 2002 | 6.507 | 6.592 | 6.507 | 6.546 | 19,171 | -0.01(-0.10%) |
Mar 27, 2002 | 6.671 | 6.671 | 6.474 | 6.553 | 8,566,183 | -0.05(-0.80%) |
Mar 26, 2002 | 6.605 | 6.605 | 6.605 | 6.605 | 152 | -0.01(-0.20%) |
Mar 25, 2002 | 6.572 | 6.638 | 6.572 | 6.618 | 28,908 | +0.05(+0.80%) |
Mar 22, 2002 | 6.605 | 6.671 | 6.507 | 6.566 | 4,108 | -0.02(-0.30%) |
Mar 21, 2002 | 6.526 | 6.704 | 6.395 | 6.585 | 51,123 | +0.08(+1.21%) |
Mar 20, 2002 | 6.533 | 6.533 | 6.487 | 6.507 | 14,758 | +0.00(+0.00%) |
Mar 19, 2002 | 6.559 | 6.566 | 6.507 | 6.507 | 5,933 | -0.05(-0.80%) |
Mar 18, 2002 | 6.638 | 6.638 | 6.559 | 6.559 | 25,865 | -0.05(-0.80%) |
Mar 15, 2002 | 6.572 | 6.691 | 6.572 | 6.612 | 17,193 | +0.04(+0.60%) |
Mar 14, 2002 | 6.572 | 6.572 | 6.566 | 6.572 | 569,354 | +0.07(+1.01%) |
Mar 13, 2002 | 6.500 | 6.539 | 6.474 | 6.507 | 112,744 | +0.02(+0.30%) |
Mar 12, 2002 | 6.493 | 6.507 | 6.474 | 6.487 | 16,280 | -0.02(-0.30%) |
Mar 11, 2002 | 6.539 | 6.539 | 6.474 | 6.507 | 75,315 | +0.00(+0.00%) |
Mar 08, 2002 | 6.507 | 6.507 | 6.507 | 6.507 | 304 | -0.03(-0.50%) |
Mar 07, 2002 | 6.428 | 6.539 | 6.428 | 6.539 | 14,606 | +0.13(+2.05%) |
Mar 06, 2002 | 6.283 | 6.408 | 6.283 | 6.408 | 456,457 | +0.07(+1.04%) |
Mar 05, 2002 | 6.309 | 6.375 | 6.309 | 6.342 | 15,215 | -0.03(-0.52%) |
Mar 04, 2002 | 6.507 | 6.539 | 6.375 | 6.375 | 64,056 | -0.13(-2.02%) |
Mar 01, 2002 | 6.474 | 6.507 | 6.474 | 6.507 | 1,521 | +0.10(+1.54%) |
Feb 28, 2002 | 6.277 | 6.408 | 6.237 | 6.408 | 37,885 | +0.07(+1.04%) |
Feb 27, 2002 | 6.309 | 6.342 | 6.250 | 6.342 | 56,448 | -0.07(-1.03%) |
Feb 26, 2002 | 6.507 | 6.539 | 6.375 | 6.408 | 47,015 | -0.16(-2.40%) |
Feb 25, 2002 | 6.566 | 6.566 | 6.566 | 6.566 | 304 | +0.01(+0.10%) |
Feb 22, 2002 | 6.572 | 6.605 | 6.559 | 6.559 | 1,262,865 | +0.03(+0.50%) |
Feb 21, 2002 | 6.526 | 6.572 | 6.526 | 6.526 | 45,189 | -0.01(-0.10%) |
Feb 20, 2002 | 6.572 | 6.605 | 6.526 | 6.533 | 115,331 | -0.01(-0.10%) |
Feb 19, 2002 | 6.704 | 6.704 | 6.539 | 6.539 | 162,194 | -0.10(-1.49%) |
Feb 18, 2002 | 6.441 | 6.737 | 6.441 | 6.638 | 96,008 | +0.00(+0.00%) |
Feb 15, 2002 | 6.441 | 6.737 | 6.441 | 6.638 | 96,008 | +0.18(+2.75%) |
Feb 14, 2002 | 6.309 | 6.474 | 6.296 | 6.461 | 9,585 | +0.15(+2.40%) |
Feb 13, 2002 | 6.309 | 6.309 | 6.309 | 6.309 | 0 | +0.00(+0.00%) |
Feb 12, 2002 | 6.277 | 6.309 | 6.244 | 6.309 | 64,816 | -0.07(-1.03%) |
Feb 11, 2002 | 6.211 | 6.375 | 6.211 | 6.375 | 139,067 | +0.16(+2.65%) |
Feb 08, 2002 | 6.244 | 6.290 | 6.211 | 6.211 | 83,531 | +0.03(+0.53%) |
Feb 07, 2002 | 6.178 | 6.178 | 6.178 | 6.178 | 304 | +0.00(+0.00%) |
Feb 06, 2002 | 6.178 | 6.178 | 6.178 | 6.178 | 304 | +0.00(+0.00%) |
Feb 05, 2002 | 6.112 | 6.178 | 6.112 | 6.178 | 760 | +0.10(+1.62%) |
Feb 04, 2002 | 6.079 | 6.079 | 6.079 | 6.079 | 76,076 | -0.07(-1.07%) |