Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.408 | 5.568 | 5.407 | 5.568 | 71,764 | +0.12(+2.21%) |
Apr 29, 2002 | 5.449 | 5.463 | 5.320 | 5.448 | 112,298 | -0.07(-1.24%) |
Apr 26, 2002 | 5.592 | 5.598 | 5.516 | 5.516 | 71,764 | -0.08(-1.42%) |
Apr 25, 2002 | 5.619 | 5.619 | 5.568 | 5.595 | 68,442 | -0.02(-0.43%) |
Apr 24, 2002 | 5.636 | 5.636 | 5.595 | 5.619 | 96,350 | -0.00(-0.03%) |
Apr 23, 2002 | 5.534 | 5.648 | 5.534 | 5.621 | 112,963 | +0.01(+0.19%) |
Apr 22, 2002 | 5.523 | 5.610 | 5.523 | 5.610 | 77,080 | +0.04(+0.73%) |
Apr 19, 2002 | 5.580 | 5.669 | 5.523 | 5.570 | 122,265 | +0.03(+0.60%) |
Apr 18, 2002 | 5.546 | 5.583 | 5.523 | 5.537 | 191,372 | -0.01(-0.27%) |
Apr 17, 2002 | 5.531 | 5.672 | 5.519 | 5.552 | 89,706 | +0.02(+0.38%) |
Apr 16, 2002 | 5.494 | 5.555 | 5.481 | 5.531 | 83,061 | +0.05(+0.82%) |
Apr 15, 2002 | 5.418 | 5.511 | 5.416 | 5.485 | 177,418 | +0.10(+1.79%) |
Apr 12, 2002 | 5.422 | 5.510 | 5.389 | 5.389 | 56,481 | -0.03(-0.55%) |
Apr 11, 2002 | 5.530 | 5.538 | 5.419 | 5.419 | 58,475 | -0.06(-1.07%) |
Apr 10, 2002 | 5.421 | 5.485 | 5.410 | 5.478 | 95,686 | -0.01(-0.14%) |
Apr 09, 2002 | 5.353 | 5.534 | 5.350 | 5.485 | 128,910 | +0.14(+2.68%) |
Apr 08, 2002 | 5.275 | 5.342 | 5.162 | 5.342 | 142,200 | +0.09(+1.72%) |
Apr 05, 2002 | 5.201 | 5.321 | 5.201 | 5.252 | 106,982 | +0.01(+0.17%) |
Apr 04, 2002 | 5.357 | 5.425 | 5.192 | 5.243 | 123,594 | -0.11(-2.13%) |
Apr 03, 2002 | 5.568 | 5.568 | 5.357 | 5.357 | 107,647 | -0.21(-3.81%) |
Apr 02, 2002 | 5.493 | 5.582 | 5.493 | 5.570 | 149,510 | +0.01(+0.22%) |
Apr 01, 2002 | 5.568 | 5.592 | 5.455 | 5.558 | 150,174 | +0.03(+0.49%) |
Mar 29, 2002 | 5.531 | 5.589 | 5.481 | 5.531 | 452,516 | +0.00(+0.00%) |
Mar 28, 2002 | 5.531 | 5.589 | 5.481 | 5.531 | 436,569 | -0.03(-0.56%) |
Mar 27, 2002 | 5.531 | 5.576 | 5.418 | 5.562 | 404,673 | -0.01(-0.14%) |
Mar 26, 2002 | 5.774 | 5.774 | 5.425 | 5.570 | 304,335 | -0.22(-3.87%) |
Mar 25, 2002 | 5.789 | 5.839 | 5.788 | 5.794 | 47,843 | +0.00(+0.00%) |
Mar 22, 2002 | 5.833 | 5.869 | 5.756 | 5.794 | 78,409 | -0.04(-0.65%) |
Mar 21, 2002 | 5.908 | 5.913 | 5.832 | 5.832 | 246,525 | -0.10(-1.65%) |
Mar 20, 2002 | 6.005 | 6.005 | 5.890 | 5.929 | 421,286 | -0.02(-0.25%) |
Mar 19, 2002 | 5.959 | 6.005 | 5.907 | 5.944 | 73,093 | +0.00(+0.00%) |
Mar 18, 2002 | 5.946 | 6.020 | 5.801 | 5.944 | 208,649 | -0.08(-1.40%) |
Mar 15, 2002 | 6.170 | 6.173 | 6.021 | 6.029 | 150,838 | -0.14(-2.25%) |
Mar 14, 2002 | 6.095 | 6.170 | 6.059 | 6.167 | 104,989 | +0.07(+1.19%) |
Mar 13, 2002 | 6.158 | 6.220 | 6.050 | 6.095 | 464,477 | +0.10(+1.68%) |
Mar 12, 2002 | 5.835 | 6.003 | 5.786 | 5.994 | 484,412 | +0.20(+3.45%) |
Mar 11, 2002 | 5.841 | 5.857 | 5.719 | 5.794 | 168,780 | +0.00(+0.00%) |
Mar 08, 2002 | 5.907 | 5.967 | 5.794 | 5.794 | 75,751 | -0.03(-0.57%) |
Mar 07, 2002 | 5.869 | 5.869 | 5.780 | 5.827 | 100,337 | +0.00(+0.05%) |
Mar 06, 2002 | 6.057 | 6.057 | 5.824 | 5.824 | 371,449 | -0.25(-4.18%) |
Mar 05, 2002 | 6.095 | 6.170 | 6.044 | 6.078 | 201,340 | -0.04(-0.62%) |
Mar 04, 2002 | 6.263 | 6.365 | 6.102 | 6.116 | 400,022 | -0.17(-2.66%) |
Mar 01, 2002 | 6.328 | 6.423 | 6.283 | 6.283 | 186,721 | -0.10(-1.63%) |
Feb 28, 2002 | 6.286 | 6.471 | 6.142 | 6.387 | 287,059 | +0.10(+1.53%) |
Feb 27, 2002 | 5.946 | 6.509 | 5.946 | 6.291 | 1,292,431 | +0.27(+4.50%) |
Feb 26, 2002 | 5.719 | 6.020 | 5.719 | 6.020 | 87,712 | +0.10(+1.73%) |
Feb 25, 2002 | 5.443 | 6.042 | 5.443 | 5.917 | 501,689 | +0.48(+8.92%) |
Feb 22, 2002 | 5.282 | 5.470 | 5.236 | 5.433 | 186,721 | +0.15(+2.85%) |
Feb 21, 2002 | 5.425 | 5.531 | 5.282 | 5.282 | 97,679 | -0.23(-4.10%) |
Feb 20, 2002 | 5.342 | 5.553 | 5.342 | 5.508 | 160,141 | +0.13(+2.49%) |
Feb 19, 2002 | 5.348 | 5.454 | 5.342 | 5.374 | 217,287 | -0.01(-0.11%) |
Feb 18, 2002 | 5.357 | 5.470 | 5.357 | 5.380 | 184,727 | +0.00(+0.00%) |
Feb 15, 2002 | 5.357 | 5.470 | 5.357 | 5.380 | 184,727 | -0.07(-1.24%) |
Feb 14, 2002 | 5.493 | 5.493 | 5.350 | 5.448 | 167,451 | -0.04(-0.79%) |
Feb 13, 2002 | 5.546 | 5.570 | 5.455 | 5.491 | 90,370 | -0.04(-0.79%) |
Feb 12, 2002 | 5.493 | 5.568 | 5.403 | 5.535 | 98,344 | +0.03(+0.60%) |
Feb 11, 2002 | 5.297 | 5.576 | 5.297 | 5.502 | 398,028 | +0.22(+4.19%) |
Feb 08, 2002 | 5.327 | 5.342 | 5.267 | 5.281 | 137,549 | -0.02(-0.31%) |
Feb 07, 2002 | 5.418 | 5.418 | 5.117 | 5.297 | 193,366 | -0.10(-1.81%) |
Feb 06, 2002 | 5.440 | 5.440 | 5.348 | 5.395 | 54,488 | -0.02(-0.42%) |
Feb 05, 2002 | 5.282 | 5.433 | 5.267 | 5.418 | 189,379 | +0.17(+3.15%) |
Feb 04, 2002 | 5.332 | 5.370 | 5.154 | 5.252 | 322,277 | -0.12(-2.32%) |