Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.935 | 5.997 | 5.867 | 5.987 | 151,200 | +0.11(+1.87%) |
Apr 29, 2002 | 6.077 | 6.087 | 5.820 | 5.878 | 164,000 | -0.18(-3.01%) |
Apr 26, 2002 | 6.048 | 6.100 | 5.955 | 6.060 | 96,000 | +0.04(+0.75%) |
Apr 25, 2002 | 6.250 | 6.250 | 6.008 | 6.015 | 71,400 | -0.17(-2.79%) |
Apr 24, 2002 | 6.263 | 6.388 | 6.188 | 6.188 | 201,800 | -0.11(-1.75%) |
Apr 23, 2002 | 6.100 | 6.362 | 6.100 | 6.298 | 281,600 | +0.18(+2.86%) |
Apr 22, 2002 | 6.147 | 6.188 | 6.090 | 6.122 | 185,400 | -0.02(-0.24%) |
Apr 19, 2002 | 6.072 | 6.150 | 6.035 | 6.138 | 341,000 | +0.08(+1.32%) |
Apr 18, 2002 | 6.037 | 6.098 | 5.963 | 6.058 | 878,200 | -0.02(-0.29%) |
Apr 17, 2002 | 6.245 | 6.272 | 5.920 | 6.075 | 599,400 | -0.18(-2.88%) |
Apr 16, 2002 | 6.353 | 6.400 | 6.245 | 6.255 | 613,400 | -0.07(-1.15%) |
Apr 15, 2002 | 6.433 | 6.480 | 6.190 | 6.327 | 260,400 | -0.11(-1.71%) |
Apr 12, 2002 | 6.188 | 6.438 | 6.175 | 6.438 | 320,000 | +0.29(+4.67%) |
Apr 11, 2002 | 6.560 | 6.562 | 6.067 | 6.150 | 218,800 | -0.34(-5.20%) |
Apr 10, 2002 | 6.160 | 6.595 | 6.130 | 6.487 | 174,000 | +0.33(+5.27%) |
Apr 09, 2002 | 6.263 | 6.263 | 6.107 | 6.162 | 120,400 | -0.11(-1.75%) |
Apr 08, 2002 | 6.258 | 6.350 | 6.210 | 6.272 | 101,800 | -0.02(-0.36%) |
Apr 05, 2002 | 6.128 | 6.300 | 6.128 | 6.295 | 287,600 | +0.15(+2.40%) |
Apr 04, 2002 | 6.250 | 6.250 | 6.013 | 6.147 | 170,400 | -0.06(-0.97%) |
Apr 03, 2002 | 5.968 | 6.280 | 5.963 | 6.207 | 365,200 | +0.25(+4.24%) |
Apr 02, 2002 | 6.225 | 6.225 | 5.900 | 5.955 | 317,600 | -0.21(-3.37%) |
Apr 01, 2002 | 6.202 | 6.362 | 6.162 | 6.162 | 224,800 | -0.07(-1.04%) |
Mar 29, 2002 | 6.235 | 6.247 | 6.155 | 6.228 | 199,600 | +0.00(+0.00%) |
Mar 28, 2002 | 6.235 | 6.247 | 6.155 | 6.228 | 199,600 | +0.04(+0.65%) |
Mar 27, 2002 | 6.067 | 6.375 | 6.067 | 6.188 | 430,200 | +0.10(+1.68%) |
Mar 26, 2002 | 6.030 | 6.125 | 5.987 | 6.085 | 620,000 | +0.08(+1.42%) |
Mar 25, 2002 | 6.043 | 6.065 | 5.938 | 6.000 | 244,000 | +0.03(+0.54%) |
Mar 22, 2002 | 5.850 | 6.020 | 5.800 | 5.968 | 364,600 | +0.13(+2.23%) |
Mar 21, 2002 | 5.815 | 5.862 | 5.660 | 5.838 | 361,000 | +0.03(+0.52%) |
Mar 20, 2002 | 5.703 | 5.808 | 5.625 | 5.808 | 157,800 | +0.09(+1.57%) |
Mar 19, 2002 | 5.702 | 5.763 | 5.675 | 5.718 | 201,400 | +0.01(+0.22%) |
Mar 18, 2002 | 5.710 | 5.775 | 5.638 | 5.705 | 394,600 | -0.01(-0.26%) |
Mar 15, 2002 | 5.843 | 5.845 | 5.692 | 5.720 | 126,200 | -0.11(-1.80%) |
Mar 14, 2002 | 5.590 | 5.883 | 5.590 | 5.825 | 323,400 | +0.24(+4.30%) |
Mar 13, 2002 | 5.675 | 5.750 | 5.562 | 5.585 | 530,600 | -0.03(-0.58%) |
Mar 12, 2002 | 5.673 | 5.723 | 5.545 | 5.617 | 455,400 | -0.07(-1.14%) |
Mar 11, 2002 | 5.750 | 5.803 | 5.655 | 5.683 | 760,200 | -0.04(-0.66%) |
Mar 08, 2002 | 5.745 | 5.897 | 5.655 | 5.720 | 263,400 | -0.00(-0.09%) |
Mar 07, 2002 | 5.525 | 5.725 | 5.370 | 5.725 | 584,800 | +0.18(+3.20%) |
Mar 06, 2002 | 5.543 | 5.598 | 5.488 | 5.548 | 382,000 | -0.04(-0.72%) |
Mar 05, 2002 | 5.900 | 5.900 | 5.360 | 5.588 | 891,400 | -0.28(-4.81%) |
Mar 04, 2002 | 6.125 | 6.130 | 5.862 | 5.870 | 262,400 | -0.25(-4.16%) |
Mar 01, 2002 | 5.933 | 6.225 | 5.815 | 6.125 | 533,400 | +0.20(+3.29%) |
Feb 28, 2002 | 5.662 | 5.952 | 5.620 | 5.930 | 294,600 | +0.30(+5.42%) |
Feb 27, 2002 | 5.763 | 5.763 | 5.537 | 5.625 | 551,000 | -0.12(-2.17%) |
Feb 26, 2002 | 5.657 | 5.770 | 5.628 | 5.750 | 288,400 | -0.01(-0.17%) |
Feb 25, 2002 | 5.832 | 5.832 | 5.607 | 5.760 | 175,400 | -0.05(-0.90%) |
Feb 22, 2002 | 5.878 | 5.880 | 5.688 | 5.812 | 198,800 | +0.03(+0.43%) |
Feb 21, 2002 | 5.820 | 5.843 | 5.747 | 5.787 | 260,400 | -0.03(-0.56%) |
Feb 20, 2002 | 5.550 | 5.822 | 5.500 | 5.820 | 284,200 | +0.32(+5.82%) |
Feb 19, 2002 | 5.915 | 5.975 | 5.335 | 5.500 | 1,319,600 | -0.46(-7.76%) |
Feb 18, 2002 | 5.947 | 6.030 | 5.902 | 5.963 | 334,600 | +0.00(+0.00%) |
Feb 15, 2002 | 5.947 | 6.030 | 5.902 | 5.963 | 334,600 | -0.02(-0.42%) |
Feb 14, 2002 | 5.750 | 6.037 | 5.728 | 5.987 | 832,400 | +0.27(+4.77%) |
Feb 13, 2002 | 5.688 | 5.750 | 5.673 | 5.715 | 229,800 | -0.03(-0.44%) |
Feb 12, 2002 | 5.787 | 5.790 | 5.713 | 5.740 | 275,000 | -0.05(-0.82%) |
Feb 11, 2002 | 5.725 | 5.910 | 5.617 | 5.787 | 364,600 | +0.12(+2.16%) |
Feb 08, 2002 | 5.800 | 5.812 | 5.545 | 5.665 | 234,800 | -0.13(-2.33%) |
Feb 07, 2002 | 5.758 | 5.825 | 5.713 | 5.800 | 282,000 | -0.03(-0.43%) |
Feb 06, 2002 | 5.694 | 5.825 | 5.603 | 5.825 | 464,600 | +0.14(+2.42%) |
Feb 05, 2002 | 5.625 | 5.688 | 5.400 | 5.688 | 1,531,400 | +0.09(+1.56%) |
Feb 04, 2002 | 5.675 | 5.692 | 5.492 | 5.600 | 127,200 | -0.06(-1.10%) |