Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.652 | 6.728 | 6.560 | 6.703 | 185,753 | +0.03(+0.38%) |
Apr 29, 2002 | 6.709 | 6.751 | 6.626 | 6.677 | 81,849 | -0.04(-0.61%) |
Apr 26, 2002 | 6.754 | 6.825 | 6.713 | 6.718 | 70,086 | -0.05(-0.71%) |
Apr 25, 2002 | 6.743 | 6.784 | 6.732 | 6.766 | 59,303 | +0.03(+0.48%) |
Apr 24, 2002 | 6.825 | 6.895 | 6.733 | 6.733 | 71,066 | -0.07(-0.98%) |
Apr 23, 2002 | 6.774 | 6.824 | 6.773 | 6.799 | 53,422 | +0.01(+0.15%) |
Apr 22, 2002 | 6.876 | 6.876 | 6.772 | 6.789 | 59,303 | -0.11(-1.55%) |
Apr 19, 2002 | 6.856 | 6.922 | 6.794 | 6.896 | 72,046 | +0.05(+0.72%) |
Apr 18, 2002 | 6.901 | 6.901 | 6.838 | 6.847 | 55,382 | -0.04(-0.64%) |
Apr 17, 2002 | 6.835 | 6.927 | 6.835 | 6.891 | 107,825 | +0.03(+0.45%) |
Apr 16, 2002 | 6.667 | 6.861 | 6.636 | 6.861 | 84,299 | +0.22(+3.30%) |
Apr 15, 2002 | 6.641 | 6.682 | 6.585 | 6.641 | 188,694 | -0.18(-2.69%) |
Apr 12, 2002 | 6.713 | 6.831 | 6.713 | 6.825 | 67,635 | +0.13(+1.98%) |
Apr 11, 2002 | 6.672 | 6.728 | 6.672 | 6.692 | 106,354 | +0.02(+0.23%) |
Apr 10, 2002 | 6.580 | 6.694 | 6.561 | 6.677 | 85,279 | +0.08(+1.16%) |
Apr 09, 2002 | 6.427 | 6.642 | 6.427 | 6.601 | 123,998 | +0.17(+2.70%) |
Apr 08, 2002 | 6.334 | 6.427 | 6.325 | 6.427 | 46,560 | +0.09(+1.47%) |
Apr 05, 2002 | 6.397 | 6.411 | 6.333 | 6.334 | 119,097 | -0.06(-0.99%) |
Apr 04, 2002 | 6.324 | 6.417 | 6.324 | 6.397 | 58,323 | +0.06(+0.98%) |
Apr 03, 2002 | 6.386 | 6.417 | 6.325 | 6.335 | 62,734 | -0.04(-0.64%) |
Apr 02, 2002 | 6.325 | 6.394 | 6.317 | 6.376 | 88,710 | +0.06(+0.95%) |
Apr 01, 2002 | 6.228 | 6.316 | 6.173 | 6.316 | 83,319 | +0.08(+1.24%) |
Mar 29, 2002 | 6.340 | 6.358 | 6.238 | 6.238 | 177,911 | +0.00(+0.00%) |
Mar 28, 2002 | 6.340 | 6.358 | 6.238 | 6.238 | 177,911 | -0.08(-1.21%) |
Mar 27, 2002 | 6.213 | 6.335 | 6.213 | 6.315 | 122,038 | +0.11(+1.69%) |
Mar 26, 2002 | 6.147 | 6.225 | 6.136 | 6.210 | 81,359 | +0.08(+1.31%) |
Mar 25, 2002 | 6.213 | 6.213 | 6.089 | 6.129 | 97,532 | -0.07(-1.18%) |
Mar 22, 2002 | 6.014 | 6.223 | 6.014 | 6.203 | 221,531 | +0.20(+3.31%) |
Mar 21, 2002 | 5.953 | 6.019 | 5.922 | 6.004 | 149,975 | +0.06(+1.03%) |
Mar 20, 2002 | 5.966 | 5.966 | 5.922 | 5.942 | 41,659 | -0.02(-0.39%) |
Mar 19, 2002 | 5.927 | 5.968 | 5.927 | 5.966 | 58,323 | +0.05(+0.83%) |
Mar 18, 2002 | 5.917 | 5.968 | 5.815 | 5.917 | 234,764 | +0.01(+0.17%) |
Mar 15, 2002 | 5.899 | 5.942 | 5.866 | 5.907 | 71,556 | -0.02(-0.29%) |
Mar 14, 2002 | 5.937 | 5.937 | 5.897 | 5.924 | 24,995 | +0.00(+0.02%) |
Mar 13, 2002 | 5.827 | 5.932 | 5.827 | 5.923 | 35,778 | +0.09(+1.50%) |
Mar 12, 2002 | 5.917 | 5.917 | 5.835 | 5.835 | 47,541 | -0.08(-1.41%) |
Mar 11, 2002 | 5.963 | 5.965 | 5.899 | 5.919 | 29,896 | -0.04(-0.74%) |
Mar 08, 2002 | 5.881 | 5.968 | 5.881 | 5.963 | 140,172 | +0.11(+1.83%) |
Mar 07, 2002 | 5.746 | 5.857 | 5.744 | 5.856 | 85,279 | +0.12(+2.10%) |
Mar 06, 2002 | 5.703 | 5.735 | 5.674 | 5.735 | 83,319 | +0.04(+0.75%) |
Mar 05, 2002 | 5.764 | 5.850 | 5.693 | 5.693 | 141,152 | -0.06(-0.98%) |
Mar 04, 2002 | 5.611 | 5.764 | 5.611 | 5.749 | 56,853 | +0.14(+2.45%) |
Mar 01, 2002 | 5.519 | 5.611 | 5.503 | 5.611 | 40,679 | +0.10(+1.85%) |
Feb 28, 2002 | 5.424 | 5.509 | 5.424 | 5.509 | 39,699 | +0.09(+1.58%) |
Feb 27, 2002 | 5.376 | 5.438 | 5.361 | 5.423 | 59,793 | +0.06(+1.12%) |
Feb 26, 2002 | 5.297 | 5.366 | 5.274 | 5.363 | 145,564 | +0.07(+1.25%) |
Feb 25, 2002 | 5.341 | 5.344 | 5.297 | 5.297 | 145,564 | -0.03(-0.61%) |
Feb 22, 2002 | 5.330 | 5.338 | 5.315 | 5.329 | 155,366 | +0.01(+0.17%) |
Feb 21, 2002 | 5.315 | 5.366 | 5.284 | 5.320 | 391,601 | +0.01(+0.17%) |
Feb 20, 2002 | 5.443 | 5.444 | 5.267 | 5.311 | 122,038 | -0.14(-2.60%) |
Feb 19, 2002 | 5.580 | 5.580 | 5.448 | 5.453 | 81,359 | -0.13(-2.29%) |
Feb 18, 2002 | 5.427 | 5.611 | 5.427 | 5.580 | 99,003 | +0.00(+0.00%) |
Feb 15, 2002 | 5.427 | 5.611 | 5.427 | 5.580 | 99,003 | +0.14(+2.63%) |
Feb 14, 2002 | 5.438 | 5.448 | 5.407 | 5.438 | 134,291 | +0.02(+0.28%) |
Feb 13, 2002 | 5.448 | 5.453 | 5.404 | 5.422 | 62,244 | -0.03(-0.47%) |
Feb 12, 2002 | 5.438 | 5.470 | 5.431 | 5.448 | 37,738 | +0.00(+0.00%) |
Feb 11, 2002 | 5.438 | 5.475 | 5.438 | 5.448 | 110,765 | +0.00(+0.00%) |
Feb 08, 2002 | 5.335 | 5.448 | 5.335 | 5.448 | 27,446 | +0.12(+2.30%) |
Feb 07, 2002 | 5.366 | 5.367 | 5.295 | 5.325 | 31,857 | -0.05(-0.95%) |
Feb 06, 2002 | 5.499 | 5.499 | 5.376 | 5.376 | 153,405 | -0.13(-2.41%) |
Feb 05, 2002 | 5.427 | 5.551 | 5.425 | 5.509 | 89,200 | +0.08(+1.50%) |
Feb 04, 2002 | 5.386 | 5.427 | 5.386 | 5.427 | 82,829 | +0.04(+0.76%) |