Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.937 | 6.760 | 5.586 | 5.868 | 27,275 | +0.13(+2.34%) |
Apr 29, 2002 | 6.071 | 6.071 | 5.485 | 5.734 | 8,449 | -0.51(-8.21%) |
Apr 26, 2002 | 5.916 | 6.254 | 5.916 | 6.247 | 1,482 | +0.11(+1.76%) |
Apr 25, 2002 | 6.132 | 6.139 | 5.822 | 6.139 | 17,343 | -0.19(-2.99%) |
Apr 24, 2002 | 6.132 | 6.328 | 6.132 | 6.328 | 3,854 | +0.05(+0.86%) |
Apr 23, 2002 | 6.112 | 6.274 | 6.112 | 6.274 | 4,595 | +0.00(+0.01%) |
Apr 22, 2002 | 6.130 | 6.273 | 6.105 | 6.273 | 3,261 | -0.09(-1.39%) |
Apr 19, 2002 | 6.240 | 6.362 | 6.240 | 6.362 | 6,077 | +0.12(+1.95%) |
Apr 18, 2002 | 6.210 | 6.240 | 6.193 | 6.240 | 3,409 | +0.00(+0.00%) |
Apr 17, 2002 | 6.193 | 6.240 | 6.173 | 6.240 | 5,039 | +0.00(+0.00%) |
Apr 16, 2002 | 6.240 | 6.395 | 6.139 | 6.240 | 38,540 | -0.03(-0.54%) |
Apr 15, 2002 | 6.233 | 6.274 | 6.233 | 6.274 | 1,482 | +0.04(+0.66%) |
Apr 12, 2002 | 6.207 | 6.233 | 6.139 | 6.233 | 30,980 | +0.03(+0.53%) |
Apr 11, 2002 | 6.276 | 6.276 | 6.139 | 6.200 | 22,235 | -0.14(-2.23%) |
Apr 10, 2002 | 6.544 | 6.544 | 6.341 | 6.341 | 5,188 | -0.20(-3.09%) |
Apr 09, 2002 | 6.544 | 6.544 | 6.443 | 6.544 | 3,112 | +0.00(+0.00%) |
Apr 08, 2002 | 6.503 | 6.544 | 6.341 | 6.544 | 6,077 | -0.03(-0.51%) |
Apr 05, 2002 | 6.409 | 6.577 | 6.389 | 6.577 | 4,002 | +0.17(+2.62%) |
Apr 04, 2002 | 6.409 | 6.476 | 6.409 | 6.409 | 5,336 | -0.07(-1.03%) |
Apr 03, 2002 | 6.389 | 6.476 | 6.389 | 6.476 | 6,225 | -0.07(-1.03%) |
Apr 02, 2002 | 6.389 | 6.544 | 6.389 | 6.544 | 4,891 | -0.03(-0.51%) |
Apr 01, 2002 | 6.389 | 6.577 | 6.389 | 6.577 | 2,223 | +0.03(+0.52%) |
Mar 29, 2002 | 6.544 | 6.544 | 6.544 | 6.544 | 2,816 | +0.00(+0.00%) |
Mar 28, 2002 | 6.544 | 6.544 | 6.544 | 6.544 | 2,816 | -0.08(-1.22%) |
Mar 27, 2002 | 6.591 | 6.625 | 6.591 | 6.625 | 2,223 | +0.03(+0.51%) |
Mar 26, 2002 | 6.503 | 6.591 | 6.470 | 6.591 | 6,077 | +0.10(+1.55%) |
Mar 25, 2002 | 6.422 | 6.577 | 6.382 | 6.490 | 7,411 | -0.08(-1.25%) |
Mar 22, 2002 | 6.577 | 6.577 | 6.476 | 6.573 | 10,524 | -0.07(-1.09%) |
Mar 21, 2002 | 6.409 | 6.645 | 6.409 | 6.645 | 2,816 | +0.01(+0.20%) |
Mar 20, 2002 | 6.452 | 6.679 | 6.452 | 6.631 | 5,929 | -0.03(-0.41%) |
Mar 19, 2002 | 6.611 | 6.658 | 6.449 | 6.658 | 10,672 | +0.08(+1.23%) |
Mar 18, 2002 | 6.577 | 6.577 | 6.577 | 6.577 | 741 | -0.10(-1.52%) |
Mar 15, 2002 | 6.395 | 6.679 | 6.395 | 6.679 | 1,778 | +0.00(+0.00%) |
Mar 14, 2002 | 6.348 | 6.679 | 6.348 | 6.679 | 7,411 | +0.28(+4.43%) |
Mar 13, 2002 | 6.744 | 6.744 | 6.395 | 6.395 | 5,781 | -0.35(-5.20%) |
Mar 12, 2002 | 6.577 | 6.746 | 6.577 | 6.746 | 1,185 | +0.00(+0.00%) |
Mar 11, 2002 | 6.459 | 6.746 | 6.443 | 6.746 | 889 | -0.05(-0.70%) |
Mar 08, 2002 | 6.456 | 6.793 | 6.456 | 6.793 | 3,112 | +0.08(+1.22%) |
Mar 07, 2002 | 6.449 | 6.712 | 6.449 | 6.712 | 1,482 | -0.08(-1.20%) |
Mar 06, 2002 | 6.881 | 6.881 | 6.490 | 6.793 | 18,677 | +0.06(+0.90%) |
Mar 05, 2002 | 7.009 | 7.009 | 6.712 | 6.733 | 13,044 | -0.15(-2.16%) |
Mar 04, 2002 | 6.584 | 7.016 | 6.274 | 6.881 | 14,675 | -0.17(-2.38%) |
Mar 01, 2002 | 6.438 | 7.050 | 6.274 | 7.049 | 15,268 | +0.39(+5.87%) |
Feb 28, 2002 | 6.247 | 6.658 | 6.247 | 6.658 | 9,190 | +0.15(+2.28%) |
Feb 27, 2002 | 6.510 | 6.510 | 6.240 | 6.510 | 5,632 | +0.03(+0.53%) |
Feb 26, 2002 | 6.132 | 6.476 | 6.132 | 6.476 | 21,049 | +0.34(+5.60%) |
Feb 25, 2002 | 6.004 | 6.173 | 6.004 | 6.132 | 6,225 | -0.01(-0.11%) |
Feb 22, 2002 | 6.065 | 6.139 | 5.997 | 6.139 | 5,484 | +0.14(+2.36%) |
Feb 21, 2002 | 6.071 | 6.071 | 5.997 | 5.997 | 1,778 | -0.07(-1.22%) |
Feb 20, 2002 | 6.071 | 6.071 | 6.071 | 6.071 | 1,037 | +0.03(+0.56%) |
Feb 19, 2002 | 6.078 | 6.119 | 6.038 | 6.038 | 4,002 | -0.16(-2.61%) |
Feb 18, 2002 | 6.139 | 6.200 | 6.004 | 6.200 | 4,595 | +0.00(+0.00%) |
Feb 15, 2002 | 6.139 | 6.200 | 6.004 | 6.200 | 4,595 | +0.03(+0.44%) |
Feb 14, 2002 | 6.173 | 6.173 | 6.173 | 6.173 | 2,223 | -0.04(-0.65%) |
Feb 13, 2002 | 6.173 | 6.240 | 6.173 | 6.213 | 2,668 | -0.03(-0.43%) |
Feb 12, 2002 | 6.483 | 6.483 | 6.240 | 6.240 | 4,891 | +0.02(+0.33%) |
Feb 11, 2002 | 6.105 | 6.240 | 6.105 | 6.220 | 3,112 | +0.11(+1.88%) |
Feb 08, 2002 | 6.071 | 6.375 | 5.768 | 6.105 | 18,825 | -0.07(-1.09%) |
Feb 07, 2002 | 5.903 | 6.173 | 5.903 | 6.173 | 3,409 | +0.03(+0.55%) |
Feb 06, 2002 | 6.038 | 6.139 | 6.038 | 6.139 | 1,185 | -0.07(-1.09%) |
Feb 05, 2002 | 6.523 | 6.523 | 6.071 | 6.206 | 5,188 | -0.32(-4.86%) |
Feb 04, 2002 | 6.456 | 6.523 | 6.456 | 6.523 | 13,044 | +0.05(+0.83%) |
Feb 01, 2002 | 6.173 | 6.470 | 6.173 | 6.470 | 5,929 | +0.30(+4.81%) |
Jan 31, 2002 | 6.112 | 6.173 | 6.078 | 6.173 | 7,708 | -0.05(-0.87%) |
Jan 30, 2002 | 6.173 | 6.227 | 6.139 | 6.227 | 9,190 | +0.07(+1.21%) |
Jan 29, 2002 | 6.085 | 6.153 | 6.085 | 6.152 | 6,522 | +0.01(+0.22%) |
Jan 28, 2002 | 6.193 | 6.193 | 6.071 | 6.139 | 7,263 | -0.10(-1.62%) |
Jan 25, 2002 | 5.937 | 6.328 | 5.937 | 6.240 | 10,376 | +0.17(+2.78%) |
Jan 24, 2002 | 6.139 | 6.139 | 6.071 | 6.071 | 1,927 | -0.13(-2.07%) |
Jan 23, 2002 | 6.402 | 6.402 | 5.943 | 6.200 | 7,856 | +0.03(+0.44%) |
Jan 22, 2002 | 6.402 | 6.402 | 6.045 | 6.173 | 4,743 | -0.07(-1.19%) |
Jan 21, 2002 | 5.970 | 6.247 | 5.970 | 6.247 | 1,778 | +0.00(+0.00%) |
Jan 18, 2002 | 5.970 | 6.247 | 5.970 | 6.247 | 1,778 | +0.27(+4.58%) |
Jan 17, 2002 | 5.940 | 6.260 | 5.937 | 5.973 | 1,482 | -0.37(-5.80%) |
Jan 16, 2002 | 6.112 | 6.341 | 6.004 | 6.341 | 25,348 | +0.23(+3.73%) |
Jan 15, 2002 | 6.125 | 6.159 | 6.024 | 6.113 | 6,374 | -0.05(-0.76%) |
Jan 14, 2002 | 6.125 | 6.159 | 6.125 | 6.159 | 4,002 | -0.01(-0.11%) |
Jan 11, 2002 | 5.950 | 6.166 | 5.930 | 6.166 | 8,449 | +0.09(+1.56%) |
Jan 10, 2002 | 6.071 | 6.227 | 6.018 | 6.071 | 5,929 | -0.34(-5.26%) |